| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 4.5 | 5.08 | 4.46 | 5.08 | 5.08 | +0.46 (+9.96%) | 126,442,518 |
| 19 Jan 2017 | CNY | 4.83 | 4.9 | 4.56 | 4.62 | 4.62 | -0.12 (-2.53%) | 67,534,399 |
| 18 Jan 2017 | CNY | 4.27 | 4.74 | 4.25 | 4.74 | 4.74 | +0.42 (+9.72%) | 64,877,982 |
| 17 Jan 2017 | CNY | 4.22 | 4.32 | 4.11 | 4.32 | 4.32 | +0.08 (+1.89%) | 20,499,341 |
| 16 Jan 2017 | CNY | 4.36 | 4.43 | 4.04 | 4.24 | 4.24 | -0.13 (-2.97%) | 30,580,509 |
| 13 Jan 2017 | CNY | 4.59 | 4.63 | 4.32 | 4.37 | 4.37 | -0.25 (-5.41%) | 45,599,098 |
| 12 Jan 2017 | CNY | 4.65 | 4.73 | 4.58 | 4.62 | 4.62 | -0.09 (-1.91%) | 36,209,196 |
| 11 Jan 2017 | CNY | 4.8 | 4.98 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 67,840,662 |
| 10 Jan 2017 | CNY | 4.62 | 4.87 | 4.61 | 4.81 | 4.81 | +0.16 (+3.44%) | 63,821,968 |
| 9 Jan 2017 | CNY | 4.69 | 4.7 | 4.58 | 4.65 | 4.65 | -0.06 (-1.27%) | 32,541,399 |
| 6 Jan 2017 | CNY | 4.79 | 4.84 | 4.7 | 4.71 | 4.71 | -0.17 (-3.48%) | 42,477,114 |
| 5 Jan 2017 | CNY | 4.77 | 4.96 | 4.76 | 4.88 | 4.88 | +0.1 (+2.09%) | 60,395,515 |
| 4 Jan 2017 | CNY | 4.74 | 4.85 | 4.7 | 4.78 | 4.78 | +0.01 (+0.21%) | 39,024,309 |
| 3 Jan 2017 | CNY | 4.73 | 4.84 | 4.62 | 4.77 | 4.77 | +0.01 (+0.21%) | 41,162,964 |
| 30 Dec 2016 | CNY | 4.78 | 4.92 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 61,475,859 |
| 29 Dec 2016 | CNY | 4.6 | 5.08 | 4.56 | 4.82 | 4.82 | +0.2 (+4.33%) | 106,891,607 |
| 28 Dec 2016 | CNY | 4.69 | 4.73 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 28,383,888 |
| 27 Dec 2016 | CNY | 4.61 | 4.72 | 4.58 | 4.71 | 4.71 | +0.06 (+1.29%) | 39,581,820 |
| 26 Dec 2016 | CNY | 4.51 | 4.66 | 4.47 | 4.65 | 4.65 | +0.14 (+3.10%) | 43,531,149 |
| 23 Dec 2016 | CNY | 4.71 | 4.71 | 4.48 | 4.51 | 4.51 | -0.22 (-4.65%) | 54,396,555 |
| 22 Dec 2016 | CNY | 4.82 | 4.83 | 4.69 | 4.73 | 4.73 | -0.09 (-1.87%) | 46,578,226 |
| 21 Dec 2016 | CNY | 4.69 | 4.92 | 4.65 | 4.82 | 4.82 | +0.15 (+3.21%) | 76,895,022 |
| 20 Dec 2016 | CNY | 4.71 | 4.74 | 4.56 | 4.67 | 4.67 | -0.09 (-1.89%) | 48,339,606 |
| 19 Dec 2016 | CNY | 4.73 | 4.83 | 4.65 | 4.76 | 4.76 | +0.03 (+0.63%) | 62,063,147 |
| 16 Dec 2016 | CNY | 4.73 | 4.88 | 4.67 | 4.73 | 4.73 | -0.07 (-1.46%) | 84,277,884 |
| 15 Dec 2016 | CNY | 4.85 | 4.94 | 4.6 | 4.8 | 4.8 | -0.21 (-4.19%) | 121,135,983 |
| 14 Dec 2016 | CNY | 5.4 | 5.48 | 5.01 | 5.01 | 5.01 | -0.56 (-10.05%) | 123,767,546 |
| 13 Dec 2016 | CNY | 5.59 | 5.72 | 5.35 | 5.57 | 5.57 | -0.2 (-3.47%) | 56,259,291 |
| 12 Dec 2016 | CNY | 5.88 | 5.89 | 5.32 | 5.77 | 5.77 | -0.13 (-2.20%) | 62,154,846 |
| 9 Dec 2016 | CNY | 6.14 | 6.14 | 5.86 | 5.9 | 5.9 | -0.29 (-4.68%) | 41,418,777 |
