| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 7.68 | 8.38 | 7.68 | 8.02 | 8.02 | +0.37 (+4.84%) | 37,454,321 |
| 6 Mar 2017 | CNY | 7.63 | 7.65 | 7.61 | 7.65 | 7.65 | +0.03 (+0.39%) | 6,249,105 |
| 3 Mar 2017 | CNY | 7.64 | 7.64 | 7.58 | 7.62 | 7.62 | -0.03 (-0.39%) | 5,999,526 |
| 2 Mar 2017 | CNY | 7.68 | 7.73 | 7.63 | 7.65 | 7.65 | -0.04 (-0.52%) | 7,625,897 |
| 1 Mar 2017 | CNY | 7.64 | 7.69 | 7.61 | 7.69 | 7.69 | +0.05 (+0.65%) | 9,045,798 |
| 28 Feb 2017 | CNY | 7.63 | 7.66 | 7.61 | 7.64 | 7.64 | 0.0 (0.0%) | 6,199,823 |
| 27 Feb 2017 | CNY | 7.67 | 7.69 | 7.62 | 7.64 | 7.64 | -0.03 (-0.39%) | 6,248,097 |
| 24 Feb 2017 | CNY | 7.65 | 7.71 | 7.62 | 7.67 | 7.67 | 0.0 (0.0%) | 6,390,087 |
| 23 Feb 2017 | CNY | 7.73 | 7.73 | 7.62 | 7.67 | 7.67 | -0.05 (-0.65%) | 7,677,235 |
| 22 Feb 2017 | CNY | 7.63 | 7.73 | 7.61 | 7.72 | 7.72 | +0.11 (+1.45%) | 13,025,933 |
| 21 Feb 2017 | CNY | 7.53 | 7.62 | 7.51 | 7.61 | 7.61 | +0.09 (+1.20%) | 8,465,844 |
| 20 Feb 2017 | CNY | 7.44 | 7.53 | 7.44 | 7.52 | 7.52 | +0.08 (+1.08%) | 5,402,832 |
| 17 Feb 2017 | CNY | 7.5 | 7.56 | 7.43 | 7.44 | 7.44 | -0.08 (-1.06%) | 7,382,348 |
| 16 Feb 2017 | CNY | 7.49 | 7.55 | 7.47 | 7.52 | 7.52 | +0.03 (+0.40%) | 6,618,025 |
| 15 Feb 2017 | CNY | 7.62 | 7.64 | 7.49 | 7.49 | 7.49 | -0.15 (-1.96%) | 8,456,485 |
| 14 Feb 2017 | CNY | 7.67 | 7.67 | 7.63 | 7.64 | 7.64 | -0.02 (-0.26%) | 4,974,898 |
| 13 Feb 2017 | CNY | 7.63 | 7.67 | 7.6 | 7.66 | 7.66 | +0.01 (+0.13%) | 7,839,661 |
| 10 Feb 2017 | CNY | 7.64 | 7.66 | 7.59 | 7.65 | 7.65 | 0.0 (0.0%) | 7,162,360 |
| 9 Feb 2017 | CNY | 7.59 | 7.66 | 7.59 | 7.65 | 7.65 | +0.03 (+0.39%) | 7,119,633 |
| 8 Feb 2017 | CNY | 7.59 | 7.64 | 7.52 | 7.62 | 7.62 | +0.02 (+0.26%) | 6,075,242 |
| 7 Feb 2017 | CNY | 7.55 | 7.64 | 7.52 | 7.6 | 7.6 | +0.03 (+0.40%) | 7,184,600 |
| 6 Feb 2017 | CNY | 7.55 | 7.57 | 7.51 | 7.57 | 7.57 | +0.03 (+0.40%) | 4,500,739 |
| 3 Feb 2017 | CNY | 7.53 | 7.57 | 7.48 | 7.54 | 7.54 | +0.01 (+0.13%) | 3,986,079 |
| 26 Jan 2017 | CNY | 7.56 | 7.57 | 7.5 | 7.53 | 7.53 | -0.01 (-0.13%) | 3,945,827 |
| 25 Jan 2017 | CNY | 7.49 | 7.54 | 7.43 | 7.54 | 7.54 | +0.04 (+0.53%) | 4,031,250 |
| 24 Jan 2017 | CNY | 7.5 | 7.53 | 7.46 | 7.5 | 7.5 | 0.0 (0.0%) | 3,671,628 |
| 23 Jan 2017 | CNY | 7.42 | 7.54 | 7.42 | 7.5 | 7.5 | +0.08 (+1.08%) | 5,814,001 |
| 20 Jan 2017 | CNY | 7.29 | 7.42 | 7.25 | 7.42 | 7.42 | +0.13 (+1.78%) | 5,764,893 |
| 19 Jan 2017 | CNY | 7.39 | 7.39 | 7.25 | 7.29 | 7.29 | -0.09 (-1.22%) | 5,038,795 |
| 18 Jan 2017 | CNY | 7.44 | 7.44 | 7.37 | 7.38 | 7.38 | -0.08 (-1.07%) | 4,585,650 |
