| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 8.08 | 8.35 | 8 | 8.15 | 8.15 | +0.06 (+0.74%) | 11,284,029 |
| 3 May 2017 | CNY | 8.09 | 8.13 | 8 | 8.09 | 8.09 | +0.03 (+0.37%) | 6,630,612 |
| 2 May 2017 | CNY | 8.16 | 8.24 | 8.01 | 8.06 | 8.06 | -0.1 (-1.23%) | 8,445,426 |
| 28 Apr 2017 | CNY | 8.09 | 8.23 | 8.06 | 8.16 | 8.16 | +0.01 (+0.12%) | 6,910,061 |
| 27 Apr 2017 | CNY | 8 | 8.29 | 7.81 | 8.15 | 8.15 | +0.16 (+2.00%) | 13,776,901 |
| 26 Apr 2017 | CNY | 7.68 | 8.45 | 7.65 | 7.99 | 7.99 | +0.31 (+4.04%) | 16,363,653 |
| 25 Apr 2017 | CNY | 7.6 | 7.75 | 7.59 | 7.68 | 7.68 | +0.11 (+1.45%) | 9,916,000 |
| 24 Apr 2017 | CNY | 8.09 | 8.15 | 7.51 | 7.57 | 7.57 | -0.61 (-7.46%) | 14,655,548 |
| 21 Apr 2017 | CNY | 8.61 | 8.66 | 8.05 | 8.18 | 8.18 | -0.39 (-4.55%) | 19,493,395 |
| 20 Apr 2017 | CNY | 8.85 | 8.95 | 8.4 | 8.57 | 8.57 | -0.26 (-2.94%) | 15,551,314 |
| 19 Apr 2017 | CNY | 9.1 | 9.22 | 8.7 | 8.83 | 8.83 | -0.3 (-3.29%) | 15,264,458 |
| 18 Apr 2017 | CNY | 9.37 | 9.43 | 9.1 | 9.13 | 9.13 | -0.24 (-2.56%) | 14,793,753 |
| 17 Apr 2017 | CNY | 9.27 | 9.62 | 9.2 | 9.37 | 9.37 | +0.17 (+1.85%) | 20,930,964 |
| 14 Apr 2017 | CNY | 9.3 | 9.33 | 9.2 | 9.2 | 9.2 | -0.11 (-1.18%) | 9,509,702 |
| 13 Apr 2017 | CNY | 9.21 | 9.37 | 9.15 | 9.31 | 9.31 | +0.11 (+1.20%) | 10,881,415 |
| 12 Apr 2017 | CNY | 9.3 | 9.31 | 9.12 | 9.2 | 9.2 | -0.15 (-1.60%) | 8,945,490 |
| 11 Apr 2017 | CNY | 9.43 | 9.58 | 9.1 | 9.35 | 9.35 | -0.13 (-1.37%) | 17,885,335 |
| 10 Apr 2017 | CNY | 9.4 | 9.72 | 9.35 | 9.48 | 9.48 | -0.01 (-0.11%) | 13,864,497 |
| 7 Apr 2017 | CNY | 9.3 | 9.75 | 9.3 | 9.49 | 9.49 | +0.19 (+2.04%) | 22,100,548 |
| 6 Apr 2017 | CNY | 9.43 | 9.44 | 9.3 | 9.3 | 9.3 | -0.13 (-1.38%) | 11,904,813 |
| 5 Apr 2017 | CNY | 9.3 | 9.45 | 9.22 | 9.43 | 9.43 | +0.1 (+1.07%) | 13,852,213 |
| 31 Mar 2017 | CNY | 9.18 | 9.42 | 9.11 | 9.33 | 9.33 | +0.08 (+0.86%) | 13,296,361 |
| 30 Mar 2017 | CNY | 9.72 | 9.85 | 9.2 | 9.25 | 9.25 | -0.53 (-5.42%) | 24,569,366 |
| 29 Mar 2017 | CNY | 10.02 | 10.08 | 9.78 | 9.78 | 9.78 | -0.32 (-3.17%) | 19,660,906 |
| 28 Mar 2017 | CNY | 10.09 | 10.17 | 9.99 | 10.1 | 10.1 | -0.1 (-0.98%) | 16,953,827 |
| 27 Mar 2017 | CNY | 9.98 | 10.43 | 9.85 | 10.2 | 10.2 | +0.2 (+2%) | 34,173,750 |
| 24 Mar 2017 | CNY | 10.17 | 10.17 | 9.96 | 10 | 10 | -0.15 (-1.48%) | 16,596,504 |
| 23 Mar 2017 | CNY | 10.15 | 10.34 | 9.94 | 10.15 | 10.15 | +0.05 (+0.50%) | 23,561,395 |
| 22 Mar 2017 | CNY | 10.23 | 10.32 | 10.05 | 10.1 | 10.1 | -0.19 (-1.85%) | 23,562,701 |
| 21 Mar 2017 | CNY | 10.14 | 10.35 | 10.02 | 10.29 | 10.29 | +0.16 (+1.58%) | 29,416,888 |
