| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 7.3 | 7.41 | 7.28 | 7.32 | 7.32 | +0.12 (+1.67%) | 38,373,365 |
| 17 Mar 2017 | CNY | 7.27 | 7.32 | 7.2 | 7.2 | 7.2 | -0.04 (-0.55%) | 26,502,534 |
| 16 Mar 2017 | CNY | 7.13 | 7.3 | 7.09 | 7.24 | 7.24 | +0.15 (+2.12%) | 38,976,201 |
| 15 Mar 2017 | CNY | 7.12 | 7.14 | 7.06 | 7.09 | 7.09 | -0.05 (-0.70%) | 15,928,153 |
| 14 Mar 2017 | CNY | 7.18 | 7.21 | 7.08 | 7.14 | 7.14 | -0.05 (-0.70%) | 22,903,959 |
| 13 Mar 2017 | CNY | 7.18 | 7.22 | 7.03 | 7.19 | 7.19 | 0.0 (0.0%) | 33,174,289 |
| 10 Mar 2017 | CNY | 7.24 | 7.25 | 7.14 | 7.19 | 7.19 | 0.0 (0.0%) | 16,852,442 |
| 9 Mar 2017 | CNY | 7.32 | 7.33 | 7.17 | 7.19 | 7.19 | -0.16 (-2.18%) | 27,593,773 |
| 8 Mar 2017 | CNY | 7.33 | 7.5 | 7.28 | 7.35 | 7.35 | -0.04 (-0.54%) | 32,985,057 |
| 7 Mar 2017 | CNY | 7.31 | 7.54 | 7.28 | 7.39 | 7.39 | +0.06 (+0.82%) | 49,878,879 |
| 6 Mar 2017 | CNY | 7.25 | 7.36 | 7.24 | 7.33 | 7.33 | +0.04 (+0.55%) | 26,972,941 |
| 3 Mar 2017 | CNY | 7.15 | 7.3 | 7.12 | 7.29 | 7.29 | +0.03 (+0.41%) | 29,019,177 |
| 2 Mar 2017 | CNY | 7.35 | 7.39 | 7.24 | 7.26 | 7.26 | -0.1 (-1.36%) | 31,511,987 |
| 1 Mar 2017 | CNY | 7.3 | 7.39 | 7.23 | 7.36 | 7.36 | +0.05 (+0.68%) | 35,251,225 |
| 28 Feb 2017 | CNY | 7.27 | 7.33 | 7.24 | 7.31 | 7.31 | +0.02 (+0.27%) | 22,111,456 |
| 27 Feb 2017 | CNY | 7.4 | 7.45 | 7.26 | 7.29 | 7.29 | -0.09 (-1.22%) | 36,711,062 |
| 24 Feb 2017 | CNY | 7.38 | 7.48 | 7.23 | 7.38 | 7.38 | -0.1 (-1.34%) | 72,791,587 |
| 23 Feb 2017 | CNY | 7.72 | 7.79 | 7.46 | 7.48 | 7.48 | -0.24 (-3.11%) | 69,975,887 |
| 22 Feb 2017 | CNY | 7.64 | 7.77 | 7.63 | 7.72 | 7.72 | +0.04 (+0.52%) | 42,909,167 |
| 21 Feb 2017 | CNY | 7.75 | 7.77 | 7.63 | 7.68 | 7.68 | -0.07 (-0.90%) | 36,344,758 |
| 20 Feb 2017 | CNY | 7.6 | 7.76 | 7.58 | 7.75 | 7.75 | +0.12 (+1.57%) | 36,537,160 |
| 17 Feb 2017 | CNY | 7.78 | 7.79 | 7.58 | 7.63 | 7.63 | -0.25 (-3.17%) | 73,473,501 |
| 16 Feb 2017 | CNY | 7.91 | 8.1 | 7.85 | 7.88 | 7.88 | -0.07 (-0.88%) | 74,559,940 |
| 15 Feb 2017 | CNY | 8 | 8.07 | 7.85 | 7.95 | 7.95 | -0.17 (-2.09%) | 92,094,590 |
| 14 Feb 2017 | CNY | 7.72 | 8.38 | 7.65 | 8.12 | 8.12 | +0.42 (+5.45%) | 148,182,801 |
| 13 Feb 2017 | CNY | 7.8 | 7.99 | 7.64 | 7.7 | 7.7 | +0.02 (+0.26%) | 97,892,660 |
| 10 Feb 2017 | CNY | 7.44 | 7.86 | 7.43 | 7.68 | 7.68 | +0.2 (+2.67%) | 99,901,491 |
| 9 Feb 2017 | CNY | 7.46 | 7.51 | 7.42 | 7.48 | 7.48 | -0.03 (-0.40%) | 38,758,100 |
| 8 Feb 2017 | CNY | 7.5 | 7.56 | 7.42 | 7.51 | 7.51 | 0.0 (0.0%) | 39,499,686 |
| 7 Feb 2017 | CNY | 7.45 | 7.51 | 7.4 | 7.51 | 7.51 | +0.06 (+0.81%) | 40,386,325 |
