| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 9.1714 | 9.2714 | 8.9857 | 9.1571 | 9.1571 | -0.007 (-0.08%) | 23,765,218 |
| 3 May 2017 | CNY | 8.4357 | 9.1643 | 8.4357 | 9.1643 | 9.1643 | +0.836 (+10.03%) | 23,972,862 |
| 2 May 2017 | CNY | 8.2286 | 8.3714 | 8.1643 | 8.3286 | 8.3286 | +0.193 (+2.37%) | 5,988,428 |
| 28 Apr 2017 | CNY | 8.0929 | 8.1643 | 8.0357 | 8.1357 | 8.1357 | +0.036 (+0.44%) | 4,144,191 |
| 27 Apr 2017 | CNY | 8.15 | 8.15 | 7.8071 | 8.1 | 8.1 | -0.057 (-0.70%) | 6,346,004 |
| 26 Apr 2017 | CNY | 8.0857 | 8.2 | 8.0786 | 8.1571 | 8.1571 | +0.086 (+1.06%) | 3,476,319 |
| 25 Apr 2017 | CNY | 8.0786 | 8.2071 | 8.05 | 8.0714 | 8.0714 | +0.05 (+0.62%) | 4,112,910 |
| 24 Apr 2017 | CNY | 8.4286 | 8.4286 | 8.0071 | 8.0214 | 8.0214 | -0.436 (-5.15%) | 5,983,489 |
| 21 Apr 2017 | CNY | 8.5857 | 8.65 | 8.3786 | 8.4571 | 8.4571 | -0.121 (-1.42%) | 5,597,733 |
| 20 Apr 2017 | CNY | 8.7714 | 8.8929 | 8.4786 | 8.5786 | 8.5786 | -0.257 (-2.91%) | 8,642,064 |
| 19 Apr 2017 | CNY | 9.2857 | 9.3 | 8.6143 | 8.8357 | 8.8357 | -0.664 (-6.99%) | 12,965,594 |
| 18 Apr 2017 | CNY | 9.3786 | 9.7429 | 9.3571 | 9.5 | 9.5 | +0.121 (+1.29%) | 7,522,312 |
| 17 Apr 2017 | CNY | 9.6071 | 9.6571 | 9.2857 | 9.3786 | 9.3786 | -0.229 (-2.38%) | 4,981,597 |
| 14 Apr 2017 | CNY | 9.7857 | 9.8071 | 9.5571 | 9.6071 | 9.6071 | -0.136 (-1.39%) | 4,692,230 |
| 13 Apr 2017 | CNY | 9.65 | 9.75 | 9.6 | 9.7429 | 9.7429 | +0.086 (+0.89%) | 4,406,901 |
| 12 Apr 2017 | CNY | 9.7714 | 9.8214 | 9.5357 | 9.6571 | 9.6571 | -0.1 (-1.02%) | 6,126,790 |
| 11 Apr 2017 | CNY | 9.8429 | 9.9143 | 9.5071 | 9.7571 | 9.7571 | -0.086 (-0.87%) | 10,013,904 |
| 10 Apr 2017 | CNY | 10.2071 | 10.2071 | 9.7714 | 9.8429 | 9.8429 | -0.35 (-3.43%) | 9,460,465 |
| 7 Apr 2017 | CNY | 10.1143 | 10.3071 | 10.1143 | 10.1929 | 10.1929 | +0.086 (+0.85%) | 7,541,574 |
| 6 Apr 2017 | CNY | 10.2143 | 10.3 | 10.1071 | 10.1071 | 10.1071 | -0.107 (-1.05%) | 7,195,272 |
| 5 Apr 2017 | CNY | 9.9429 | 10.2857 | 9.8786 | 10.2143 | 10.2143 | +0.257 (+2.58%) | 9,680,895 |
| 31 Mar 2017 | CNY | 10.4286 | 10.4286 | 9.9214 | 9.9571 | 9.9571 | -0.357 (-3.46%) | 11,782,128 |
| 30 Mar 2017 | CNY | 10.3429 | 10.5429 | 10.3071 | 10.3143 | 10.3143 | -0.029 (-0.28%) | 13,949,861 |
| 29 Mar 2017 | CNY | 10.3071 | 10.3929 | 10.2 | 10.3429 | 10.3429 | +0.036 (+0.35%) | 6,791,264 |
| 28 Mar 2017 | CNY | 10.3143 | 10.4143 | 10.2571 | 10.3071 | 10.3071 | -0.029 (-0.28%) | 6,583,463 |
| 27 Mar 2017 | CNY | 10.2643 | 10.3571 | 10.1786 | 10.3357 | 10.3357 | +0.05 (+0.49%) | 7,064,871 |
| 24 Mar 2017 | CNY | 10.4429 | 10.4786 | 10.1643 | 10.2857 | 10.2857 | -0.136 (-1.30%) | 10,501,576 |
| 23 Mar 2017 | CNY | 10.6143 | 10.6786 | 10.3 | 10.4214 | 10.4214 | -0.25 (-2.34%) | 10,864,070 |
| 22 Mar 2017 | CNY | 10.5786 | 10.7 | 10.5 | 10.6714 | 10.6714 | +0.064 (+0.61%) | 10,432,651 |
| 21 Mar 2017 | CNY | 10.7286 | 10.7929 | 10.5571 | 10.6071 | 10.6071 | -0.15 (-1.39%) | 11,032,940 |
