| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 6.8469 | 7.0408 | 6.7194 | 6.8061 | 6.8061 | -0.041 (-0.60%) | 10,381,855 |
| 24 Apr 2017 | CNY | 7.2041 | 7.2194 | 6.7041 | 6.8469 | 6.8469 | -0.352 (-4.89%) | 10,146,173 |
| 21 Apr 2017 | CNY | 7.3112 | 7.3112 | 7.1684 | 7.199 | 7.199 | -0.031 (-0.42%) | 4,522,547 |
| 20 Apr 2017 | CNY | 7.3469 | 7.3725 | 7.0969 | 7.2296 | 7.2296 | -0.107 (-1.46%) | 12,970,037 |
| 19 Apr 2017 | CNY | 7.449 | 7.4592 | 7.1582 | 7.3367 | 7.3367 | -0.143 (-1.91%) | 16,118,716 |
| 18 Apr 2017 | CNY | 7.5408 | 7.6225 | 7.398 | 7.4796 | 7.4796 | +0.041 (+0.55%) | 10,797,704 |
| 17 Apr 2017 | CNY | 7.8214 | 7.8367 | 7.3725 | 7.4388 | 7.4388 | -0.444 (-5.63%) | 22,495,939 |
| 14 Apr 2017 | CNY | 7.898 | 8.102 | 7.7755 | 7.8827 | 7.8827 | +0.026 (+0.33%) | 22,170,491 |
| 13 Apr 2017 | CNY | 7.9694 | 7.9949 | 7.7653 | 7.8571 | 7.8571 | -0.026 (-0.32%) | 12,983,912 |
| 12 Apr 2017 | CNY | 8.1531 | 8.2041 | 7.8469 | 7.8827 | 7.8827 | -0.158 (-1.97%) | 13,519,836 |
| 11 Apr 2017 | CNY | 7.9796 | 8.102 | 7.7551 | 8.0408 | 8.0408 | +0.005 (+0.06%) | 26,279,693 |
| 10 Apr 2017 | CNY | 7.9031 | 8.1633 | 7.8367 | 8.0357 | 8.0357 | -0.02 (-0.25%) | 24,894,224 |
| 7 Apr 2017 | CNY | 7.6837 | 8.2347 | 7.6837 | 8.0561 | 8.0561 | +0.301 (+3.88%) | 33,350,928 |
| 6 Apr 2017 | CNY | 7.5612 | 7.9031 | 7.4898 | 7.7551 | 7.7551 | +0.245 (+3.26%) | 21,595,881 |
| 5 Apr 2017 | CNY | 7.3622 | 7.5765 | 7.2092 | 7.5102 | 7.5102 | +0.102 (+1.38%) | 25,306,347 |
| 31 Mar 2017 | CNY | 7.2806 | 7.4796 | 7.2755 | 7.4082 | 7.4082 | +0.036 (+0.48%) | 14,906,568 |
| 30 Mar 2017 | CNY | 7.3112 | 7.4388 | 7.2092 | 7.3725 | 7.3725 | +0.179 (+2.48%) | 21,284,880 |
| 29 Mar 2017 | CNY | 7.7551 | 7.8265 | 7.1939 | 7.1939 | 7.1939 | -0.541 (-6.99%) | 34,845,469 |
| 28 Mar 2017 | CNY | 7.9133 | 7.9592 | 7.7143 | 7.7347 | 7.7347 | -0.204 (-2.57%) | 15,051,712 |
| 27 Mar 2017 | CNY | 7.9337 | 8.0306 | 7.801 | 7.9388 | 7.9388 | +0.087 (+1.11%) | 13,961,346 |
| 24 Mar 2017 | CNY | 8 | 8 | 7.801 | 7.852 | 7.852 | -0.189 (-2.35%) | 13,283,198 |
| 23 Mar 2017 | CNY | 7.9694 | 8.1327 | 7.8776 | 8.0408 | 8.0408 | +0.056 (+0.70%) | 14,528,764 |
| 22 Mar 2017 | CNY | 7.9031 | 8.0102 | 7.8776 | 7.9847 | 7.9847 | +0.087 (+1.10%) | 12,122,964 |
| 21 Mar 2017 | CNY | 7.9847 | 8.0255 | 7.8061 | 7.898 | 7.898 | +0.025 (+0.32%) | 9,317,381 |
| 20 Mar 2017 | CNY | 8 | 8.0765 | 7.8469 | 7.8725 | 7.8725 | -0.133 (-1.66%) | 16,838,640 |
| 17 Mar 2017 | CNY | 7.9694 | 8.1174 | 7.9592 | 8.0051 | 8.0051 | +0.005 (+0.06%) | 15,415,754 |
| 16 Mar 2017 | CNY | 8.3214 | 8.3827 | 7.9592 | 8 | 8 | -0.076 (-0.95%) | 25,116,355 |
| 15 Mar 2017 | CNY | 8.0765 | 8.1786 | 8.0204 | 8.0765 | 8.0765 | +0.025 (+0.32%) | 11,386,022 |
| 14 Mar 2017 | CNY | 8.0612 | 8.0867 | 7.9592 | 8.051 | 8.051 | +0.01 (+0.13%) | 11,292,053 |
| 13 Mar 2017 | CNY | 7.8112 | 8.0918 | 7.7551 | 8.0408 | 8.0408 | +0.235 (+3.01%) | 18,411,573 |
