| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 7.37 | 7.37 | 7.24 | 7.3 | 7.3 | -0.07 (-0.95%) | 6,719,920 |
| 3 May 2017 | CNY | 7.19 | 7.41 | 7.13 | 7.37 | 7.37 | +0.17 (+2.36%) | 8,294,058 |
| 2 May 2017 | CNY | 7.28 | 7.28 | 7.15 | 7.2 | 7.2 | -0.1 (-1.37%) | 5,632,300 |
| 28 Apr 2017 | CNY | 7.2 | 7.32 | 7.16 | 7.3 | 7.3 | +0.06 (+0.83%) | 5,077,580 |
| 27 Apr 2017 | CNY | 7.16 | 7.25 | 6.96 | 7.24 | 7.24 | +0.08 (+1.12%) | 11,018,024 |
| 26 Apr 2017 | CNY | 7.12 | 7.28 | 7.09 | 7.16 | 7.16 | +0.06 (+0.85%) | 10,537,310 |
| 25 Apr 2017 | CNY | 7.48 | 7.55 | 7.07 | 7.1 | 7.1 | -0.39 (-5.21%) | 13,692,690 |
| 24 Apr 2017 | CNY | 7.79 | 7.83 | 7.4 | 7.49 | 7.49 | -0.31 (-3.97%) | 13,713,512 |
| 21 Apr 2017 | CNY | 7.8 | 7.88 | 7.71 | 7.8 | 7.8 | 0.0 (0.0%) | 7,920,510 |
| 20 Apr 2017 | CNY | 7.72 | 7.82 | 7.6 | 7.8 | 7.8 | +0.08 (+1.04%) | 10,029,648 |
| 19 Apr 2017 | CNY | 7.66 | 7.74 | 7.51 | 7.72 | 7.72 | 0.0 (0.0%) | 10,298,785 |
| 18 Apr 2017 | CNY | 7.9 | 7.93 | 7.6 | 7.72 | 7.72 | -0.11 (-1.40%) | 11,185,400 |
| 17 Apr 2017 | CNY | 8.06 | 8.1 | 7.76 | 7.83 | 7.83 | -0.3 (-3.69%) | 15,731,200 |
| 14 Apr 2017 | CNY | 8.34 | 8.34 | 8 | 8.13 | 8.13 | -0.2 (-2.40%) | 20,886,572 |
| 13 Apr 2017 | CNY | 8.13 | 8.4 | 8.12 | 8.33 | 8.33 | +0.2 (+2.46%) | 28,015,032 |
| 12 Apr 2017 | CNY | 8.12 | 8.24 | 8.05 | 8.13 | 8.13 | -0.04 (-0.49%) | 19,778,368 |
| 11 Apr 2017 | CNY | 7.85 | 8.27 | 7.85 | 8.17 | 8.17 | +0.27 (+3.42%) | 29,701,775 |
| 10 Apr 2017 | CNY | 8 | 8.08 | 7.9 | 7.9 | 7.9 | -0.26 (-3.19%) | 17,661,666 |
| 7 Apr 2017 | CNY | 8.15 | 8.25 | 8.01 | 8.16 | 8.16 | 0.0 (0.0%) | 21,623,394 |
| 6 Apr 2017 | CNY | 7.89 | 8.19 | 7.82 | 8.16 | 8.16 | +0.29 (+3.68%) | 25,522,010 |
| 5 Apr 2017 | CNY | 7.72 | 7.88 | 7.7 | 7.87 | 7.87 | +0.15 (+1.94%) | 14,328,892 |
| 31 Mar 2017 | CNY | 7.69 | 7.75 | 7.58 | 7.72 | 7.72 | +0.03 (+0.39%) | 7,004,100 |
| 30 Mar 2017 | CNY | 7.83 | 7.86 | 7.58 | 7.69 | 7.69 | -0.15 (-1.91%) | 11,711,539 |
| 29 Mar 2017 | CNY | 7.9 | 7.98 | 7.82 | 7.84 | 7.84 | -0.04 (-0.51%) | 12,990,818 |
| 28 Mar 2017 | CNY | 7.82 | 7.98 | 7.8 | 7.88 | 7.88 | +0.01 (+0.13%) | 11,629,134 |
| 27 Mar 2017 | CNY | 7.65 | 8.3 | 7.65 | 7.87 | 7.87 | +0.22 (+2.88%) | 32,298,417 |
| 24 Mar 2017 | CNY | 7.56 | 7.68 | 7.49 | 7.65 | 7.65 | +0.08 (+1.06%) | 10,218,154 |
| 23 Mar 2017 | CNY | 7.61 | 7.64 | 7.46 | 7.57 | 7.57 | -0.03 (-0.39%) | 12,072,140 |
| 22 Mar 2017 | CNY | 7.65 | 7.69 | 7.55 | 7.6 | 7.6 | -0.07 (-0.91%) | 7,064,710 |
| 21 Mar 2017 | CNY | 7.66 | 7.7 | 7.61 | 7.67 | 7.67 | +0.01 (+0.13%) | 7,986,886 |
