| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 6.35 | 6.43 | 6.28 | 6.39 | 6.39 | 0.0 (0.0%) | 3,052,097 |
| 3 May 2017 | CNY | 6.35 | 6.39 | 6.25 | 6.39 | 6.39 | +0.04 (+0.63%) | 4,370,867 |
| 2 May 2017 | CNY | 6.23 | 6.48 | 6.22 | 6.35 | 6.35 | +0.12 (+1.93%) | 7,435,667 |
| 28 Apr 2017 | CNY | 6.16 | 6.28 | 6.11 | 6.23 | 6.23 | +0.06 (+0.97%) | 4,165,872 |
| 27 Apr 2017 | CNY | 6.06 | 6.22 | 5.9 | 6.17 | 6.17 | +0.11 (+1.82%) | 6,513,542 |
| 26 Apr 2017 | CNY | 5.89 | 6.11 | 5.86 | 6.06 | 6.06 | +0.2 (+3.41%) | 4,894,741 |
| 25 Apr 2017 | CNY | 5.85 | 5.92 | 5.82 | 5.86 | 5.86 | +0.01 (+0.17%) | 3,021,776 |
| 24 Apr 2017 | CNY | 6.03 | 6.07 | 5.81 | 5.85 | 5.85 | -0.22 (-3.62%) | 6,072,051 |
| 21 Apr 2017 | CNY | 6.06 | 6.12 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 3,812,456 |
| 20 Apr 2017 | CNY | 6.09 | 6.17 | 6.01 | 6.06 | 6.06 | -0.03 (-0.49%) | 4,319,368 |
| 19 Apr 2017 | CNY | 6.21 | 6.21 | 6.05 | 6.09 | 6.09 | -0.14 (-2.25%) | 4,898,884 |
| 18 Apr 2017 | CNY | 6.33 | 6.39 | 6.21 | 6.23 | 6.23 | -0.11 (-1.74%) | 4,049,279 |
| 17 Apr 2017 | CNY | 6.48 | 6.48 | 6.26 | 6.34 | 6.34 | -0.14 (-2.16%) | 5,102,757 |
| 14 Apr 2017 | CNY | 6.57 | 6.57 | 6.4 | 6.48 | 6.48 | -0.1 (-1.52%) | 5,084,966 |
| 13 Apr 2017 | CNY | 6.53 | 6.62 | 6.52 | 6.58 | 6.58 | +0.03 (+0.46%) | 4,974,840 |
| 12 Apr 2017 | CNY | 6.57 | 6.58 | 6.5 | 6.55 | 6.55 | -0.02 (-0.30%) | 4,212,840 |
| 11 Apr 2017 | CNY | 6.56 | 6.57 | 6.39 | 6.57 | 6.57 | +0.04 (+0.61%) | 5,597,020 |
| 10 Apr 2017 | CNY | 6.55 | 6.58 | 6.49 | 6.53 | 6.53 | -0.06 (-0.91%) | 4,831,990 |
| 7 Apr 2017 | CNY | 6.54 | 6.6 | 6.51 | 6.59 | 6.59 | +0.03 (+0.46%) | 4,323,687 |
| 6 Apr 2017 | CNY | 6.5 | 6.61 | 6.46 | 6.56 | 6.56 | +0.06 (+0.92%) | 6,743,451 |
| 5 Apr 2017 | CNY | 6.37 | 6.51 | 6.3 | 6.5 | 6.5 | +0.17 (+2.69%) | 8,288,001 |
| 31 Mar 2017 | CNY | 6.28 | 6.39 | 6.2 | 6.33 | 6.33 | +0.06 (+0.96%) | 6,040,468 |
| 30 Mar 2017 | CNY | 6.43 | 6.43 | 6.19 | 6.27 | 6.27 | -0.18 (-2.79%) | 8,991,116 |
| 29 Mar 2017 | CNY | 6.5 | 6.5 | 6.42 | 6.45 | 6.45 | -0.07 (-1.07%) | 5,555,472 |
| 28 Mar 2017 | CNY | 6.56 | 6.57 | 6.46 | 6.52 | 6.52 | -0.05 (-0.76%) | 4,658,191 |
| 27 Mar 2017 | CNY | 6.51 | 6.61 | 6.51 | 6.57 | 6.57 | +0.03 (+0.46%) | 6,260,820 |
| 24 Mar 2017 | CNY | 6.55 | 6.58 | 6.44 | 6.54 | 6.54 | -0.01 (-0.15%) | 4,826,929 |
| 23 Mar 2017 | CNY | 6.53 | 6.59 | 6.43 | 6.55 | 6.55 | +0.03 (+0.46%) | 5,006,726 |
| 22 Mar 2017 | CNY | 6.58 | 6.65 | 6.5 | 6.52 | 6.52 | -0.09 (-1.36%) | 5,595,551 |
| 21 Mar 2017 | CNY | 6.59 | 6.63 | 6.54 | 6.61 | 6.61 | +0.02 (+0.30%) | 4,562,091 |
