| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 4.38 | 4.41 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 34,442,756 |
| 3 Feb 2017 | CNY | 4.4 | 4.4 | 4.35 | 4.39 | 4.39 | -0.03 (-0.68%) | 29,246,900 |
| 26 Jan 2017 | CNY | 4.35 | 4.42 | 4.33 | 4.42 | 4.42 | +0.03 (+0.68%) | 62,525,824 |
| 25 Jan 2017 | CNY | 4.51 | 4.55 | 4.29 | 4.39 | 4.39 | -0.27 (-5.79%) | 127,313,714 |
| 24 Jan 2017 | CNY | 5 | 5 | 4.65 | 4.66 | 4.66 | -0.51 (-9.86%) | 206,279,618 |
| 23 Jan 2017 | CNY | 5.12 | 5.18 | 5.11 | 5.17 | 5.17 | +0.06 (+1.17%) | 19,889,999 |
| 20 Jan 2017 | CNY | 5.08 | 5.13 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 21,189,192 |
| 19 Jan 2017 | CNY | 5.16 | 5.16 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 22,839,986 |
| 18 Jan 2017 | CNY | 5.18 | 5.21 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 24,248,100 |
| 17 Jan 2017 | CNY | 5.18 | 5.22 | 5.1 | 5.21 | 5.21 | +0.01 (+0.19%) | 26,021,811 |
| 16 Jan 2017 | CNY | 5.39 | 5.44 | 4.87 | 5.2 | 5.2 | -0.2 (-3.70%) | 45,814,298 |
| 13 Jan 2017 | CNY | 5.49 | 5.49 | 5.37 | 5.4 | 5.4 | -0.09 (-1.64%) | 33,139,710 |
| 12 Jan 2017 | CNY | 5.54 | 5.6 | 5.49 | 5.49 | 5.49 | -0.06 (-1.08%) | 34,367,707 |
| 11 Jan 2017 | CNY | 5.55 | 5.62 | 5.51 | 5.55 | 5.55 | -0.01 (-0.18%) | 37,720,370 |
| 10 Jan 2017 | CNY | 5.62 | 5.63 | 5.54 | 5.56 | 5.56 | -0.1 (-1.77%) | 50,290,801 |
| 9 Jan 2017 | CNY | 5.49 | 5.67 | 5.47 | 5.66 | 5.66 | +0.15 (+2.72%) | 81,776,151 |
| 6 Jan 2017 | CNY | 5.51 | 5.57 | 5.49 | 5.51 | 5.51 | -0.02 (-0.36%) | 42,060,897 |
| 5 Jan 2017 | CNY | 5.51 | 5.56 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 43,163,097 |
| 4 Jan 2017 | CNY | 5.47 | 5.52 | 5.44 | 5.51 | 5.51 | +0.04 (+0.73%) | 33,154,597 |
| 3 Jan 2017 | CNY | 5.41 | 5.48 | 5.39 | 5.47 | 5.47 | +0.06 (+1.11%) | 30,358,204 |
| 30 Dec 2016 | CNY | 5.42 | 5.47 | 5.37 | 5.41 | 5.41 | -0.06 (-1.10%) | 36,160,230 |
| 29 Dec 2016 | CNY | 5.37 | 5.62 | 5.35 | 5.47 | 5.47 | +0.08 (+1.48%) | 55,954,087 |
| 28 Dec 2016 | CNY | 5.43 | 5.47 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 22,442,526 |
| 27 Dec 2016 | CNY | 5.49 | 5.53 | 5.45 | 5.45 | 5.45 | -0.08 (-1.45%) | 28,851,615 |
| 26 Dec 2016 | CNY | 5.43 | 5.53 | 5.33 | 5.53 | 5.53 | +0.08 (+1.47%) | 50,622,436 |
| 23 Dec 2016 | CNY | 5.54 | 5.55 | 5.44 | 5.45 | 5.45 | -0.11 (-1.98%) | 36,330,301 |
| 22 Dec 2016 | CNY | 5.49 | 5.61 | 5.47 | 5.56 | 5.56 | +0.06 (+1.09%) | 57,999,375 |
| 21 Dec 2016 | CNY | 5.39 | 5.53 | 5.38 | 5.5 | 5.5 | +0.11 (+2.04%) | 57,723,638 |
| 20 Dec 2016 | CNY | 5.44 | 5.44 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 32,979,315 |
| 19 Dec 2016 | CNY | 5.45 | 5.47 | 5.4 | 5.42 | 5.42 | -0.02 (-0.37%) | 25,317,501 |
