| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 7.24 | 7.28 | 7.17 | 7.19 | 7.19 | -0.05 (-0.69%) | 65,768,975 |
| 16 Mar 2017 | CNY | 7.22 | 7.25 | 7.21 | 7.24 | 7.24 | +0.04 (+0.56%) | 42,304,766 |
| 15 Mar 2017 | CNY | 7.18 | 7.22 | 7.16 | 7.2 | 7.2 | +0.01 (+0.14%) | 31,530,047 |
| 14 Mar 2017 | CNY | 7.16 | 7.22 | 7.15 | 7.19 | 7.19 | +0.02 (+0.28%) | 41,903,107 |
| 13 Mar 2017 | CNY | 7.15 | 7.18 | 7.1 | 7.17 | 7.17 | +0.02 (+0.28%) | 35,087,668 |
| 10 Mar 2017 | CNY | 7.15 | 7.18 | 7.13 | 7.15 | 7.15 | -0.03 (-0.42%) | 27,199,060 |
| 9 Mar 2017 | CNY | 7.22 | 7.23 | 7.12 | 7.18 | 7.18 | -0.02 (-0.28%) | 48,900,187 |
| 8 Mar 2017 | CNY | 7.21 | 7.23 | 7.18 | 7.2 | 7.2 | -0.01 (-0.14%) | 32,467,610 |
| 7 Mar 2017 | CNY | 7.24 | 7.24 | 7.19 | 7.21 | 7.21 | -0.03 (-0.41%) | 31,333,098 |
| 6 Mar 2017 | CNY | 7.19 | 7.25 | 7.18 | 7.24 | 7.24 | +0.04 (+0.56%) | 38,647,705 |
| 3 Mar 2017 | CNY | 7.17 | 7.21 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 51,317,891 |
| 2 Mar 2017 | CNY | 7.28 | 7.29 | 7.19 | 7.2 | 7.2 | -0.06 (-0.83%) | 48,905,685 |
| 1 Mar 2017 | CNY | 7.27 | 7.32 | 7.25 | 7.26 | 7.26 | -0.02 (-0.27%) | 48,112,250 |
| 28 Feb 2017 | CNY | 7.26 | 7.29 | 7.23 | 7.28 | 7.28 | +0.01 (+0.14%) | 39,693,478 |
| 27 Feb 2017 | CNY | 7.35 | 7.4 | 7.26 | 7.27 | 7.27 | -0.11 (-1.49%) | 70,622,793 |
| 24 Feb 2017 | CNY | 7.33 | 7.39 | 7.31 | 7.38 | 7.38 | +0.04 (+0.54%) | 61,201,488 |
| 23 Feb 2017 | CNY | 7.38 | 7.39 | 7.3 | 7.34 | 7.34 | -0.07 (-0.94%) | 68,426,269 |
| 22 Feb 2017 | CNY | 7.4 | 7.42 | 7.31 | 7.41 | 7.41 | +0.01 (+0.14%) | 99,533,236 |
| 21 Feb 2017 | CNY | 7.38 | 7.45 | 7.36 | 7.4 | 7.4 | +0.06 (+0.82%) | 117,408,403 |
| 20 Feb 2017 | CNY | 7.35 | 7.41 | 7.28 | 7.34 | 7.34 | +0.04 (+0.55%) | 145,660,976 |
| 17 Feb 2017 | CNY | 7.37 | 7.46 | 7.3 | 7.3 | 7.3 | -0.14 (-1.88%) | 162,723,880 |
| 16 Feb 2017 | CNY | 7.15 | 7.72 | 7.13 | 7.44 | 7.44 | +0.27 (+3.77%) | 275,440,574 |
| 15 Feb 2017 | CNY | 7.18 | 7.29 | 7.16 | 7.17 | 7.17 | +0.01 (+0.14%) | 115,451,686 |
| 14 Feb 2017 | CNY | 7.2 | 7.21 | 7.14 | 7.16 | 7.16 | -0.04 (-0.56%) | 48,993,638 |
| 13 Feb 2017 | CNY | 7.16 | 7.2 | 7.13 | 7.2 | 7.2 | +0.04 (+0.56%) | 81,527,354 |
| 10 Feb 2017 | CNY | 7.11 | 7.19 | 7.1 | 7.16 | 7.16 | +0.05 (+0.70%) | 98,610,780 |
| 9 Feb 2017 | CNY | 7.07 | 7.14 | 7.04 | 7.11 | 7.11 | +0.03 (+0.42%) | 53,154,790 |
| 8 Feb 2017 | CNY | 7.07 | 7.09 | 7.02 | 7.08 | 7.08 | 0.0 (0.0%) | 43,324,060 |
| 7 Feb 2017 | CNY | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | -0.02 (-0.28%) | 33,508,036 |
| 6 Feb 2017 | CNY | 7.07 | 7.11 | 7.06 | 7.1 | 7.1 | +0.03 (+0.42%) | 34,797,433 |
