| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 8.85 | 9.11 | 8.81 | 9 | 9 | +0.15 (+1.69%) | 11,918,065 |
| 24 Apr 2017 | CNY | 8.99 | 9 | 8.7 | 8.85 | 8.85 | -0.15 (-1.67%) | 9,746,362 |
| 21 Apr 2017 | CNY | 8.83 | 9.08 | 8.81 | 9 | 9 | +0.16 (+1.81%) | 14,011,487 |
| 20 Apr 2017 | CNY | 8.71 | 8.85 | 8.62 | 8.84 | 8.84 | +0.17 (+1.96%) | 11,245,521 |
| 19 Apr 2017 | CNY | 8.55 | 8.69 | 8.5 | 8.67 | 8.67 | +0.1 (+1.17%) | 7,429,281 |
| 18 Apr 2017 | CNY | 8.62 | 8.64 | 8.5 | 8.57 | 8.57 | -0.05 (-0.58%) | 4,478,990 |
| 17 Apr 2017 | CNY | 8.64 | 8.69 | 8.57 | 8.62 | 8.62 | 0.0 (0.0%) | 5,297,509 |
| 14 Apr 2017 | CNY | 8.82 | 8.84 | 8.6 | 8.62 | 8.62 | -0.2 (-2.27%) | 5,529,950 |
| 13 Apr 2017 | CNY | 8.82 | 8.9 | 8.8 | 8.82 | 8.82 | -0.01 (-0.11%) | 4,424,965 |
| 12 Apr 2017 | CNY | 8.89 | 8.89 | 8.65 | 8.83 | 8.83 | -0.05 (-0.56%) | 4,139,223 |
| 11 Apr 2017 | CNY | 8.84 | 8.91 | 8.78 | 8.88 | 8.88 | +0.06 (+0.68%) | 5,234,948 |
| 10 Apr 2017 | CNY | 8.95 | 8.98 | 8.82 | 8.82 | 8.82 | -0.14 (-1.56%) | 6,921,515 |
| 7 Apr 2017 | CNY | 9.02 | 9.02 | 8.93 | 8.96 | 8.96 | -0.05 (-0.55%) | 4,390,720 |
| 6 Apr 2017 | CNY | 8.99 | 9.06 | 8.94 | 9.01 | 9.01 | +0.01 (+0.11%) | 5,300,373 |
| 5 Apr 2017 | CNY | 8.82 | 9.12 | 8.79 | 9 | 9 | +0.21 (+2.39%) | 8,299,521 |
| 31 Mar 2017 | CNY | 8.92 | 8.97 | 8.74 | 8.79 | 8.79 | -0.11 (-1.24%) | 7,698,539 |
| 30 Mar 2017 | CNY | 9.03 | 9.09 | 8.85 | 8.9 | 8.9 | -0.1 (-1.11%) | 8,010,692 |
| 29 Mar 2017 | CNY | 9.05 | 9.08 | 8.98 | 9 | 9 | -0.04 (-0.44%) | 6,356,065 |
| 28 Mar 2017 | CNY | 9.15 | 9.15 | 8.99 | 9.04 | 9.04 | -0.06 (-0.66%) | 6,375,424 |
| 27 Mar 2017 | CNY | 9.2 | 9.22 | 9.07 | 9.1 | 9.1 | -0.1 (-1.09%) | 6,940,547 |
| 24 Mar 2017 | CNY | 9.18 | 9.21 | 9.12 | 9.2 | 9.2 | +0.02 (+0.22%) | 6,994,513 |
| 23 Mar 2017 | CNY | 9.06 | 9.23 | 9.03 | 9.18 | 9.18 | +0.11 (+1.21%) | 8,723,403 |
| 22 Mar 2017 | CNY | 9.05 | 9.07 | 8.99 | 9.07 | 9.07 | -0.03 (-0.33%) | 6,944,903 |
| 21 Mar 2017 | CNY | 9.06 | 9.17 | 9.06 | 9.1 | 9.1 | 0.0 (0.0%) | 6,622,026 |
| 20 Mar 2017 | CNY | 9.2 | 9.25 | 8.97 | 9.1 | 9.1 | -0.09 (-0.98%) | 13,113,464 |
| 17 Mar 2017 | CNY | 9.44 | 9.44 | 9.14 | 9.19 | 9.19 | -0.31 (-3.26%) | 12,191,580 |
| 16 Mar 2017 | CNY | 9.44 | 9.5 | 9.27 | 9.5 | 9.5 | +0.05 (+0.53%) | 18,164,122 |
| 15 Mar 2017 | CNY | 9.31 | 9.54 | 9.27 | 9.45 | 9.45 | +0.09 (+0.96%) | 11,426,382 |
| 14 Mar 2017 | CNY | 9.45 | 9.65 | 9.34 | 9.36 | 9.36 | -0.15 (-1.58%) | 10,364,954 |
| 13 Mar 2017 | CNY | 9.26 | 9.59 | 9.23 | 9.51 | 9.51 | +0.21 (+2.26%) | 12,727,414 |
