| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 4.7 | 4.8 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 10,709,544 |
| 9 Mar 2017 | CNY | 4.78 | 4.78 | 4.67 | 4.73 | 4.73 | -0.05 (-1.05%) | 13,311,010 |
| 8 Mar 2017 | CNY | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -0.07 (-1.44%) | 14,000,401 |
| 7 Mar 2017 | CNY | 4.9 | 4.91 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 14,184,780 |
| 6 Mar 2017 | CNY | 4.89 | 4.94 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 13,292,020 |
| 3 Mar 2017 | CNY | 4.96 | 4.96 | 4.81 | 4.89 | 4.89 | -0.1 (-2.00%) | 18,752,200 |
| 2 Mar 2017 | CNY | 5.04 | 5.07 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 15,417,672 |
| 1 Mar 2017 | CNY | 5.01 | 5.05 | 4.99 | 5.01 | 5.01 | -0.02 (-0.40%) | 17,455,840 |
| 28 Feb 2017 | CNY | 5.01 | 5.07 | 4.95 | 5.03 | 5.03 | -0.02 (-0.40%) | 22,231,342 |
| 27 Feb 2017 | CNY | 5.18 | 5.2 | 5.03 | 5.05 | 5.05 | -0.1 (-1.94%) | 33,787,054 |
| 24 Feb 2017 | CNY | 5.17 | 5.18 | 5.08 | 5.15 | 5.15 | -0.05 (-0.96%) | 25,002,000 |
| 23 Feb 2017 | CNY | 5.3 | 5.37 | 5.13 | 5.2 | 5.2 | -0.15 (-2.80%) | 40,552,438 |
| 22 Feb 2017 | CNY | 5.23 | 5.44 | 5.13 | 5.35 | 5.35 | +0.12 (+2.29%) | 57,116,364 |
| 21 Feb 2017 | CNY | 5.21 | 5.29 | 5.2 | 5.23 | 5.23 | +0.06 (+1.16%) | 30,526,526 |
| 20 Feb 2017 | CNY | 5.06 | 5.19 | 5.06 | 5.17 | 5.17 | +0.09 (+1.77%) | 24,926,840 |
| 17 Feb 2017 | CNY | 5.18 | 5.19 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 27,493,320 |
| 16 Feb 2017 | CNY | 5.11 | 5.28 | 5.11 | 5.18 | 5.18 | +0.03 (+0.58%) | 31,117,760 |
| 15 Feb 2017 | CNY | 5.34 | 5.39 | 5.1 | 5.15 | 5.15 | -0.24 (-4.45%) | 50,348,021 |
| 14 Feb 2017 | CNY | 5.34 | 5.57 | 5.31 | 5.39 | 5.39 | +0.02 (+0.37%) | 50,386,537 |
| 13 Feb 2017 | CNY | 5.43 | 5.52 | 5.32 | 5.37 | 5.37 | -0.11 (-2.01%) | 53,618,357 |
| 10 Feb 2017 | CNY | 5.17 | 5.7 | 5.12 | 5.48 | 5.48 | +0.27 (+5.18%) | 104,798,320 |
| 9 Feb 2017 | CNY | 5.2 | 5.44 | 5.18 | 5.21 | 5.21 | -0.03 (-0.57%) | 59,854,724 |
| 8 Feb 2017 | CNY | 5.11 | 5.25 | 5 | 5.24 | 5.24 | +0.06 (+1.16%) | 54,659,607 |
| 7 Feb 2017 | CNY | 5.13 | 5.38 | 5.08 | 5.18 | 5.18 | +0.06 (+1.17%) | 62,676,041 |
| 6 Feb 2017 | CNY | 5.07 | 5.13 | 5.01 | 5.12 | 5.12 | +0.03 (+0.59%) | 34,413,756 |
| 3 Feb 2017 | CNY | 5.08 | 5.16 | 5.01 | 5.09 | 5.09 | -0.02 (-0.39%) | 34,330,788 |
| 26 Jan 2017 | CNY | 5.16 | 5.25 | 5.06 | 5.11 | 5.11 | -0.05 (-0.97%) | 37,525,459 |
| 25 Jan 2017 | CNY | 5.29 | 5.45 | 5.11 | 5.16 | 5.16 | -0.22 (-4.09%) | 65,300,411 |
| 24 Jan 2017 | CNY | 5.1 | 5.61 | 5.02 | 5.38 | 5.38 | +0.19 (+3.66%) | 94,075,279 |
| 23 Jan 2017 | CNY | 5.13 | 5.51 | 4.96 | 5.19 | 5.19 | +0.11 (+2.17%) | 115,657,260 |
