| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 7.97 | 7.99 | 7.75 | 7.84 | 7.84 | -0.23 (-2.85%) | 34,717,482 |
| 3 May 2017 | CNY | 8.2 | 8.21 | 7.91 | 8.07 | 8.07 | -0.19 (-2.30%) | 29,523,477 |
| 2 May 2017 | CNY | 8.54 | 8.54 | 8.1 | 8.26 | 8.26 | -0.33 (-3.84%) | 31,427,874 |
| 28 Apr 2017 | CNY | 8.62 | 8.71 | 8.45 | 8.59 | 8.59 | -0.19 (-2.16%) | 29,437,502 |
| 27 Apr 2017 | CNY | 8.55 | 8.85 | 8.35 | 8.78 | 8.78 | +0.17 (+1.97%) | 40,600,283 |
| 26 Apr 2017 | CNY | 8.61 | 8.8 | 8.43 | 8.61 | 8.61 | 0.0 (0.0%) | 46,577,303 |
| 25 Apr 2017 | CNY | 8.12 | 8.65 | 8.07 | 8.61 | 8.61 | +0.43 (+5.26%) | 50,091,239 |
| 24 Apr 2017 | CNY | 8.23 | 8.26 | 7.81 | 8.18 | 8.18 | -0.16 (-1.92%) | 42,557,694 |
| 21 Apr 2017 | CNY | 8.31 | 8.4 | 8.12 | 8.34 | 8.34 | +0.04 (+0.48%) | 31,183,205 |
| 20 Apr 2017 | CNY | 8.3 | 8.42 | 7.88 | 8.3 | 8.3 | -0.02 (-0.24%) | 45,458,989 |
| 19 Apr 2017 | CNY | 8.49 | 8.51 | 8.02 | 8.32 | 8.32 | -0.33 (-3.82%) | 54,698,583 |
| 18 Apr 2017 | CNY | 8.4 | 8.88 | 8.21 | 8.65 | 8.65 | +0.29 (+3.47%) | 83,117,495 |
| 17 Apr 2017 | CNY | 8.7 | 8.95 | 8.31 | 8.36 | 8.36 | +0.12 (+1.46%) | 96,926,520 |
| 14 Apr 2017 | CNY | 8.19 | 8.6 | 8.15 | 8.24 | 8.24 | +0.1 (+1.23%) | 99,468,857 |
| 13 Apr 2017 | CNY | 7.72 | 8.15 | 7.63 | 8.14 | 8.14 | +0.44 (+5.71%) | 81,537,800 |
| 12 Apr 2017 | CNY | 7.68 | 7.89 | 7.53 | 7.7 | 7.7 | +0.01 (+0.13%) | 38,647,198 |
| 11 Apr 2017 | CNY | 7.67 | 7.75 | 7.48 | 7.69 | 7.69 | -0.06 (-0.77%) | 37,827,885 |
| 10 Apr 2017 | CNY | 7.75 | 7.99 | 7.74 | 7.75 | 7.75 | 0.0 (0.0%) | 45,585,743 |
| 7 Apr 2017 | CNY | 7.79 | 7.95 | 7.7 | 7.75 | 7.75 | -0.07 (-0.90%) | 41,209,174 |
| 6 Apr 2017 | CNY | 7.7 | 7.95 | 7.58 | 7.82 | 7.82 | +0.14 (+1.82%) | 63,597,560 |
| 5 Apr 2017 | CNY | 7.3 | 7.74 | 7.29 | 7.68 | 7.68 | +0.38 (+5.21%) | 61,792,873 |
| 31 Mar 2017 | CNY | 7.17 | 7.33 | 7.07 | 7.3 | 7.3 | +0.17 (+2.38%) | 26,336,337 |
| 30 Mar 2017 | CNY | 7.37 | 7.4 | 7.1 | 7.13 | 7.13 | -0.23 (-3.13%) | 27,635,206 |
| 29 Mar 2017 | CNY | 7.33 | 7.46 | 7.32 | 7.36 | 7.36 | +0.07 (+0.96%) | 32,629,623 |
| 28 Mar 2017 | CNY | 7.25 | 7.3 | 7.2 | 7.29 | 7.29 | +0.02 (+0.28%) | 20,851,746 |
| 27 Mar 2017 | CNY | 7.37 | 7.42 | 7.22 | 7.27 | 7.27 | -0.11 (-1.49%) | 27,168,206 |
| 24 Mar 2017 | CNY | 7.36 | 7.42 | 7.26 | 7.38 | 7.38 | +0.03 (+0.41%) | 31,555,768 |
| 23 Mar 2017 | CNY | 7.24 | 7.35 | 7.21 | 7.35 | 7.35 | +0.11 (+1.52%) | 29,637,912 |
| 22 Mar 2017 | CNY | 7.23 | 7.28 | 7.2 | 7.24 | 7.24 | -0.07 (-0.96%) | 19,586,177 |
| 21 Mar 2017 | CNY | 7.21 | 7.33 | 7.16 | 7.31 | 7.31 | +0.1 (+1.39%) | 24,733,416 |
