| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 7.54 | 7.58 | 7.39 | 7.45 | 7.45 | -0.06 (-0.80%) | 57,153,612 |
| 3 Feb 2017 | CNY | 7.61 | 7.67 | 7.43 | 7.51 | 7.51 | -0.14 (-1.83%) | 48,211,367 |
| 26 Jan 2017 | CNY | 7.65 | 7.71 | 7.54 | 7.65 | 7.65 | +0.13 (+1.73%) | 63,273,792 |
| 25 Jan 2017 | CNY | 7.51 | 7.59 | 7.46 | 7.52 | 7.52 | -0.08 (-1.05%) | 40,574,399 |
| 24 Jan 2017 | CNY | 7.41 | 7.63 | 7.36 | 7.6 | 7.6 | +0.19 (+2.56%) | 74,330,211 |
| 23 Jan 2017 | CNY | 7.35 | 7.52 | 7.25 | 7.41 | 7.41 | +0.05 (+0.68%) | 48,016,344 |
| 20 Jan 2017 | CNY | 7.33 | 7.47 | 7.3 | 7.36 | 7.36 | +0.01 (+0.14%) | 39,440,236 |
| 19 Jan 2017 | CNY | 7.4 | 7.57 | 7.28 | 7.35 | 7.35 | -0.15 (-2%) | 44,478,321 |
| 18 Jan 2017 | CNY | 7.25 | 7.67 | 7.2 | 7.5 | 7.5 | +0.23 (+3.16%) | 77,755,336 |
| 17 Jan 2017 | CNY | 7.23 | 7.38 | 7.01 | 7.27 | 7.27 | +0.08 (+1.11%) | 48,138,982 |
| 16 Jan 2017 | CNY | 7.32 | 7.45 | 6.94 | 7.19 | 7.19 | +0.06 (+0.84%) | 62,048,114 |
| 13 Jan 2017 | CNY | 7.4 | 7.45 | 7.11 | 7.13 | 7.13 | -0.22 (-2.99%) | 32,919,782 |
| 12 Jan 2017 | CNY | 7.3 | 7.56 | 7.3 | 7.35 | 7.35 | +0.14 (+1.94%) | 56,234,907 |
| 11 Jan 2017 | CNY | 7.33 | 7.38 | 7.18 | 7.21 | 7.21 | -0.13 (-1.77%) | 28,860,694 |
| 10 Jan 2017 | CNY | 7.35 | 7.45 | 7.26 | 7.34 | 7.34 | 0.0 (0.0%) | 36,997,508 |
| 9 Jan 2017 | CNY | 7.28 | 7.34 | 7.2 | 7.34 | 7.34 | +0.15 (+2.09%) | 24,811,574 |
| 6 Jan 2017 | CNY | 7.25 | 7.32 | 7.18 | 7.19 | 7.19 | -0.06 (-0.83%) | 25,770,357 |
| 5 Jan 2017 | CNY | 7.23 | 7.28 | 7.18 | 7.25 | 7.25 | +0.01 (+0.14%) | 24,410,592 |
| 4 Jan 2017 | CNY | 7.11 | 7.25 | 7.1 | 7.24 | 7.24 | +0.05 (+0.70%) | 28,759,214 |
| 3 Jan 2017 | CNY | 7.02 | 7.24 | 7.01 | 7.19 | 7.19 | +0.23 (+3.30%) | 37,461,841 |
| 30 Dec 2016 | CNY | 7 | 7.04 | 6.92 | 6.96 | 6.96 | +0.02 (+0.29%) | 14,082,054 |
| 29 Dec 2016 | CNY | 6.93 | 7 | 6.9 | 6.94 | 6.94 | -0.02 (-0.29%) | 11,843,433 |
| 28 Dec 2016 | CNY | 7.03 | 7.08 | 6.93 | 6.96 | 6.96 | -0.04 (-0.57%) | 14,557,502 |
| 27 Dec 2016 | CNY | 6.91 | 7.07 | 6.89 | 7 | 7 | +0.04 (+0.57%) | 21,473,954 |
| 26 Dec 2016 | CNY | 6.87 | 6.99 | 6.81 | 6.96 | 6.96 | -0.01 (-0.14%) | 23,893,414 |
| 23 Dec 2016 | CNY | 7.24 | 7.25 | 6.92 | 6.97 | 6.97 | -0.28 (-3.86%) | 49,014,507 |
| 22 Dec 2016 | CNY | 7.42 | 7.43 | 7.25 | 7.25 | 7.25 | -0.17 (-2.29%) | 40,382,439 |
| 21 Dec 2016 | CNY | 7.37 | 7.44 | 7.29 | 7.42 | 7.42 | +0.12 (+1.64%) | 41,262,457 |
| 20 Dec 2016 | CNY | 7.4 | 7.48 | 7.2 | 7.3 | 7.3 | -0.22 (-2.93%) | 51,489,668 |
| 19 Dec 2016 | CNY | 7.27 | 7.65 | 7.22 | 7.52 | 7.52 | +0.19 (+2.59%) | 77,269,312 |
