| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 5 | 5.05 | 4.89 | 4.9 | 4.9 | -0.07 (-1.41%) | 6,567,110 |
| 24 Apr 2017 | CNY | 5.12 | 5.16 | 4.66 | 4.97 | 4.97 | -0.15 (-2.93%) | 17,543,170 |
| 21 Apr 2017 | CNY | 5.11 | 5.14 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 6,084,990 |
| 20 Apr 2017 | CNY | 5.04 | 5.17 | 5.02 | 5.08 | 5.08 | +0.01 (+0.20%) | 8,151,570 |
| 19 Apr 2017 | CNY | 5.36 | 5.36 | 4.94 | 5.07 | 5.07 | -0.32 (-5.94%) | 21,779,325 |
| 18 Apr 2017 | CNY | 5.5 | 5.53 | 5.35 | 5.39 | 5.39 | -0.11 (-2%) | 7,835,704 |
| 17 Apr 2017 | CNY | 5.6 | 5.64 | 5.38 | 5.5 | 5.5 | -0.17 (-3.00%) | 11,271,810 |
| 14 Apr 2017 | CNY | 5.63 | 5.78 | 5.54 | 5.67 | 5.67 | +0.02 (+0.35%) | 13,916,373 |
| 13 Apr 2017 | CNY | 5.69 | 5.78 | 5.63 | 5.65 | 5.65 | -0.13 (-2.25%) | 16,873,277 |
| 12 Apr 2017 | CNY | 5.9 | 5.99 | 5.72 | 5.78 | 5.78 | +0.07 (+1.23%) | 33,154,121 |
| 11 Apr 2017 | CNY | 5.5 | 5.89 | 5.3 | 5.71 | 5.71 | +0.19 (+3.44%) | 28,643,699 |
| 10 Apr 2017 | CNY | 5.54 | 5.6 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 9,507,837 |
| 7 Apr 2017 | CNY | 5.55 | 5.6 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 15,895,989 |
| 6 Apr 2017 | CNY | 5.58 | 5.73 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 14,503,744 |
| 5 Apr 2017 | CNY | 5.94 | 6.1 | 5.5 | 5.62 | 5.62 | -0.16 (-2.77%) | 33,597,017 |
| 31 Mar 2017 | CNY | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
| 30 Mar 2017 | CNY | 5.76 | 5.99 | 5.75 | 5.78 | 5.78 | +0.03 (+0.52%) | 22,620,079 |
| 29 Mar 2017 | CNY | 5.56 | 5.75 | 5.56 | 5.75 | 5.75 | +0.27 (+4.93%) | 25,141,260 |
| 28 Mar 2017 | CNY | 5.56 | 5.6 | 5.46 | 5.48 | 5.48 | -0.13 (-2.32%) | 17,357,500 |
| 27 Mar 2017 | CNY | 5.59 | 5.65 | 5.45 | 5.61 | 5.61 | -0.05 (-0.88%) | 16,801,162 |
| 24 Mar 2017 | CNY | 5.89 | 5.94 | 5.6 | 5.66 | 5.66 | -0.23 (-3.90%) | 39,160,796 |
| 23 Mar 2017 | CNY | 5.85 | 6.01 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 14,806,783 |
| 22 Mar 2017 | CNY | 6.01 | 6.03 | 5.85 | 5.85 | 5.85 | -0.2 (-3.31%) | 20,243,452 |
| 21 Mar 2017 | CNY | 6.03 | 6.1 | 5.98 | 6.05 | 6.05 | -0.01 (-0.17%) | 10,745,059 |
| 20 Mar 2017 | CNY | 6.07 | 6.11 | 5.96 | 6.06 | 6.06 | -0.03 (-0.49%) | 15,732,598 |
| 17 Mar 2017 | CNY | 6.12 | 6.18 | 6.07 | 6.09 | 6.09 | -0.02 (-0.33%) | 12,368,458 |
| 16 Mar 2017 | CNY | 6.08 | 6.14 | 6.06 | 6.11 | 6.11 | 0.0 (0.0%) | 11,215,698 |
| 15 Mar 2017 | CNY | 6.07 | 6.18 | 6.05 | 6.11 | 6.11 | +0.04 (+0.66%) | 14,022,138 |
| 14 Mar 2017 | CNY | 6.22 | 6.22 | 6.05 | 6.07 | 6.07 | -0.13 (-2.10%) | 15,432,839 |
| 13 Mar 2017 | CNY | 6.22 | 6.25 | 6.13 | 6.2 | 6.2 | +0.02 (+0.32%) | 17,222,927 |
