| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 8.18 | 8.25 | 8.13 | 8.22 | 8.22 | +0.09 (+1.11%) | 12,818,259 |
| 25 Apr 2017 | CNY | 8.14 | 8.27 | 8.07 | 8.13 | 8.13 | +0.04 (+0.49%) | 11,643,571 |
| 24 Apr 2017 | CNY | 8.41 | 8.43 | 8.02 | 8.09 | 8.09 | -0.31 (-3.69%) | 20,406,344 |
| 21 Apr 2017 | CNY | 8.41 | 8.5 | 8.4 | 8.4 | 8.4 | -0.02 (-0.24%) | 11,954,838 |
| 20 Apr 2017 | CNY | 8.53 | 8.62 | 8.32 | 8.42 | 8.42 | -0.14 (-1.64%) | 14,984,572 |
| 19 Apr 2017 | CNY | 8.6 | 8.64 | 8.39 | 8.56 | 8.56 | -0.14 (-1.61%) | 21,448,572 |
| 18 Apr 2017 | CNY | 8.75 | 8.85 | 8.7 | 8.7 | 8.7 | -0.05 (-0.57%) | 19,193,364 |
| 17 Apr 2017 | CNY | 8.9 | 8.95 | 8.68 | 8.75 | 8.75 | -0.2 (-2.23%) | 25,997,315 |
| 14 Apr 2017 | CNY | 9.26 | 9.34 | 8.88 | 8.95 | 8.95 | -0.41 (-4.38%) | 45,748,014 |
| 13 Apr 2017 | CNY | 9.54 | 9.55 | 9.1 | 9.36 | 9.36 | -0.31 (-3.21%) | 59,741,741 |
| 12 Apr 2017 | CNY | 9.5 | 9.99 | 9.26 | 9.67 | 9.67 | +0.52 (+5.68%) | 127,647,314 |
| 11 Apr 2017 | CNY | 8.55 | 9.3 | 8.48 | 9.15 | 9.15 | +0.6 (+7.02%) | 51,603,967 |
| 10 Apr 2017 | CNY | 8.52 | 8.65 | 8.46 | 8.55 | 8.55 | +0.01 (+0.12%) | 14,636,170 |
| 7 Apr 2017 | CNY | 8.53 | 8.63 | 8.46 | 8.54 | 8.54 | +0.01 (+0.12%) | 13,224,453 |
| 6 Apr 2017 | CNY | 8.44 | 8.56 | 8.4 | 8.53 | 8.53 | +0.08 (+0.95%) | 13,200,467 |
| 5 Apr 2017 | CNY | 8.28 | 8.47 | 8.28 | 8.45 | 8.45 | +0.17 (+2.05%) | 11,203,358 |
| 31 Mar 2017 | CNY | 8.27 | 8.37 | 8.26 | 8.28 | 8.28 | +0.1 (+1.22%) | 8,413,866 |
| 30 Mar 2017 | CNY | 8.44 | 8.48 | 8.17 | 8.18 | 8.18 | -0.3 (-3.54%) | 16,869,109 |
| 29 Mar 2017 | CNY | 8.53 | 8.58 | 8.46 | 8.48 | 8.48 | -0.02 (-0.24%) | 7,799,937 |
| 28 Mar 2017 | CNY | 8.57 | 8.57 | 8.5 | 8.5 | 8.5 | -0.06 (-0.70%) | 5,454,876 |
| 27 Mar 2017 | CNY | 8.56 | 8.61 | 8.48 | 8.56 | 8.56 | -0.01 (-0.12%) | 8,361,301 |
| 24 Mar 2017 | CNY | 8.53 | 8.59 | 8.48 | 8.57 | 8.57 | +0.04 (+0.47%) | 8,629,665 |
| 23 Mar 2017 | CNY | 8.57 | 8.59 | 8.45 | 8.53 | 8.53 | -0.01 (-0.12%) | 9,924,383 |
| 22 Mar 2017 | CNY | 8.64 | 8.67 | 8.5 | 8.54 | 8.54 | -0.14 (-1.61%) | 11,337,583 |
| 21 Mar 2017 | CNY | 8.7 | 8.72 | 8.65 | 8.68 | 8.68 | -0.02 (-0.23%) | 9,357,576 |
| 20 Mar 2017 | CNY | 8.78 | 8.78 | 8.65 | 8.7 | 8.7 | -0.08 (-0.91%) | 11,236,882 |
| 17 Mar 2017 | CNY | 8.84 | 8.92 | 8.78 | 8.78 | 8.78 | -0.03 (-0.34%) | 22,739,716 |
| 16 Mar 2017 | CNY | 8.75 | 8.82 | 8.72 | 8.81 | 8.81 | +0.12 (+1.38%) | 14,333,225 |
| 15 Mar 2017 | CNY | 8.75 | 8.79 | 8.66 | 8.69 | 8.69 | -0.09 (-1.03%) | 9,109,899 |
| 14 Mar 2017 | CNY | 8.76 | 8.92 | 8.7 | 8.78 | 8.78 | +0.02 (+0.23%) | 16,527,336 |
