| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 7.05 | 7.1 | 7.04 | 7.07 | 7.07 | +0.02 (+0.28%) | 35,321,585 |
| 26 Jan 2017 | CNY | 7.04 | 7.07 | 7.03 | 7.05 | 7.05 | +0.01 (+0.14%) | 26,512,977 |
| 25 Jan 2017 | CNY | 7.03 | 7.05 | 7.01 | 7.04 | 7.04 | 0.0 (0.0%) | 21,464,719 |
| 24 Jan 2017 | CNY | 7.02 | 7.05 | 7 | 7.04 | 7.04 | +0.01 (+0.14%) | 24,560,427 |
| 23 Jan 2017 | CNY | 7.01 | 7.06 | 7 | 7.03 | 7.03 | +0.02 (+0.29%) | 38,519,475 |
| 20 Jan 2017 | CNY | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | +0.03 (+0.43%) | 24,699,281 |
| 19 Jan 2017 | CNY | 7.03 | 7.03 | 6.96 | 6.98 | 6.98 | -0.05 (-0.71%) | 33,854,482 |
| 18 Jan 2017 | CNY | 7.02 | 7.06 | 7.01 | 7.03 | 7.03 | 0.0 (0.0%) | 26,346,548 |
| 17 Jan 2017 | CNY | 7.04 | 7.06 | 6.98 | 7.03 | 7.03 | -0.06 (-0.85%) | 38,146,736 |
| 16 Jan 2017 | CNY | 7.06 | 7.1 | 6.91 | 7.09 | 7.09 | +0.01 (+0.14%) | 128,130,900 |
| 13 Jan 2017 | CNY | 7.07 | 7.11 | 7.02 | 7.08 | 7.08 | +0.01 (+0.14%) | 70,812,120 |
| 12 Jan 2017 | CNY | 7.12 | 7.14 | 7.06 | 7.07 | 7.07 | -0.06 (-0.84%) | 52,584,665 |
| 11 Jan 2017 | CNY | 7.14 | 7.19 | 7.09 | 7.13 | 7.13 | -0.01 (-0.14%) | 70,605,072 |
| 10 Jan 2017 | CNY | 7.19 | 7.2 | 7.13 | 7.14 | 7.14 | -0.07 (-0.97%) | 68,551,700 |
| 9 Jan 2017 | CNY | 7.04 | 7.21 | 7.03 | 7.21 | 7.21 | +0.16 (+2.27%) | 144,039,198 |
| 6 Jan 2017 | CNY | 7.05 | 7.11 | 7.03 | 7.05 | 7.05 | -0.02 (-0.28%) | 62,948,599 |
| 5 Jan 2017 | CNY | 7.11 | 7.12 | 7.02 | 7.07 | 7.07 | -0.05 (-0.70%) | 101,258,865 |
| 4 Jan 2017 | CNY | 7.11 | 7.12 | 7.08 | 7.12 | 7.12 | +0.01 (+0.14%) | 59,784,099 |
| 3 Jan 2017 | CNY | 7.06 | 7.13 | 7.04 | 7.11 | 7.11 | +0.05 (+0.71%) | 55,036,520 |
| 30 Dec 2016 | CNY | 7.01 | 7.09 | 7.01 | 7.06 | 7.06 | +0.03 (+0.43%) | 48,680,554 |
| 29 Dec 2016 | CNY | 7.07 | 7.1 | 6.98 | 7.03 | 7.03 | -0.07 (-0.99%) | 55,227,529 |
| 28 Dec 2016 | CNY | 7.03 | 7.17 | 7.02 | 7.1 | 7.1 | +0.06 (+0.85%) | 85,975,138 |
| 27 Dec 2016 | CNY | 7.07 | 7.14 | 7.03 | 7.04 | 7.04 | -0.06 (-0.85%) | 58,549,946 |
| 26 Dec 2016 | CNY | 6.96 | 7.1 | 6.92 | 7.1 | 7.1 | +0.11 (+1.57%) | 69,430,100 |
| 23 Dec 2016 | CNY | 7.05 | 7.08 | 6.97 | 6.99 | 6.99 | -0.08 (-1.13%) | 68,134,877 |
| 22 Dec 2016 | CNY | 6.97 | 7.17 | 6.96 | 7.07 | 7.07 | +0.08 (+1.14%) | 116,858,828 |
| 21 Dec 2016 | CNY | 6.9 | 7.02 | 6.86 | 6.99 | 6.99 | +0.1 (+1.45%) | 77,931,308 |
| 20 Dec 2016 | CNY | 6.88 | 6.91 | 6.83 | 6.89 | 6.89 | +0.01 (+0.15%) | 46,207,853 |
| 19 Dec 2016 | CNY | 6.89 | 6.94 | 6.87 | 6.88 | 6.88 | 0.0 (0.0%) | 47,361,895 |
| 16 Dec 2016 | CNY | 6.87 | 6.94 | 6.86 | 6.88 | 6.88 | -0.01 (-0.15%) | 47,136,541 |
