| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 6.43 | 6.78 | 6.36 | 6.67 | 6.67 | +0.2 (+3.09%) | 31,547,074 |
| 3 May 2017 | CNY | 6.36 | 6.49 | 6.32 | 6.47 | 6.47 | +0.09 (+1.41%) | 17,391,088 |
| 2 May 2017 | CNY | 6.6 | 6.61 | 6.31 | 6.38 | 6.38 | -0.21 (-3.19%) | 27,285,220 |
| 28 Apr 2017 | CNY | 6.62 | 6.76 | 6.55 | 6.59 | 6.59 | -0.11 (-1.64%) | 23,642,184 |
| 27 Apr 2017 | CNY | 6.56 | 6.87 | 6.4 | 6.7 | 6.7 | +0.17 (+2.60%) | 36,227,696 |
| 26 Apr 2017 | CNY | 6.8 | 6.98 | 6.52 | 6.53 | 6.53 | +2.897 (+79.77%) | 56,572,885 |
| 26 Apr 2017 |
|
|||||||
| 25 Apr 2017 | CNY | 7.4 | 7.53 | 7.26 | 7.265 | 7.265 | -0.08 (-1.09%) | 14,949,800 |
| 24 Apr 2017 | CNY | 7.71 | 7.745 | 7.28 | 7.345 | 7.345 | -0.415 (-5.35%) | 22,203,540 |
| 21 Apr 2017 | CNY | 7.74 | 7.845 | 7.71 | 7.76 | 7.76 | +0.02 (+0.26%) | 11,629,804 |
| 20 Apr 2017 | CNY | 7.75 | 7.84 | 7.625 | 7.74 | 7.74 | -0.015 (-0.19%) | 16,112,126 |
| 19 Apr 2017 | CNY | 7.855 | 7.86 | 7.545 | 7.755 | 7.755 | -0.105 (-1.34%) | 21,753,026 |
| 18 Apr 2017 | CNY | 7.9 | 7.975 | 7.86 | 7.86 | 7.86 | +0.005 (+0.06%) | 13,092,664 |
| 17 Apr 2017 | CNY | 7.905 | 7.995 | 7.8 | 7.855 | 7.855 | -0.15 (-1.87%) | 15,581,792 |
| 14 Apr 2017 | CNY | 8.06 | 8.17 | 7.82 | 8.005 | 8.005 | -0.11 (-1.36%) | 26,863,972 |
| 13 Apr 2017 | CNY | 8.145 | 8.23 | 8.08 | 8.115 | 8.115 | -0.06 (-0.73%) | 16,510,312 |
| 12 Apr 2017 | CNY | 8.355 | 8.355 | 8.155 | 8.175 | 8.175 | -0.24 (-2.85%) | 23,545,204 |
| 11 Apr 2017 | CNY | 8.125 | 8.42 | 8.1 | 8.415 | 8.415 | +0.26 (+3.19%) | 37,305,186 |
| 10 Apr 2017 | CNY | 8.25 | 8.32 | 8.06 | 8.155 | 8.155 | -0.165 (-1.98%) | 34,937,394 |
| 7 Apr 2017 | CNY | 8.38 | 8.57 | 8.23 | 8.32 | 8.32 | -0.105 (-1.25%) | 57,314,840 |
| 6 Apr 2017 | CNY | 8.205 | 8.44 | 8.14 | 8.425 | 8.425 | +0.205 (+2.49%) | 64,450,634 |
| 5 Apr 2017 | CNY | 7.99 | 8.37 | 7.97 | 8.22 | 8.22 | +0.25 (+3.14%) | 56,116,108 |
| 31 Mar 2017 | CNY | 7.755 | 8.03 | 7.745 | 7.97 | 7.97 | +0.2 (+2.57%) | 38,339,952 |
| 30 Mar 2017 | CNY | 7.75 | 7.845 | 7.66 | 7.77 | 7.77 | +0.01 (+0.13%) | 28,270,340 |
| 29 Mar 2017 | CNY | 7.82 | 7.92 | 7.75 | 7.76 | 7.76 | -0.08 (-1.02%) | 25,527,704 |
| 28 Mar 2017 | CNY | 7.965 | 7.965 | 7.765 | 7.84 | 7.84 | -0.19 (-2.37%) | 39,863,084 |
| 27 Mar 2017 | CNY | 7.95 | 8.09 | 7.865 | 8.03 | 8.03 | +0.08 (+1.01%) | 42,588,976 |
| 24 Mar 2017 | CNY | 7.895 | 8.05 | 7.825 | 7.95 | 7.95 | +0.015 (+0.19%) | 30,854,118 |
| 23 Mar 2017 | CNY | 7.995 | 8.075 | 7.76 | 7.935 | 7.935 | -0.1 (-1.24%) | 40,001,814 |
| 22 Mar 2017 | CNY | 7.92 | 8.075 | 7.865 | 8.035 | 8.035 | +0.065 (+0.82%) | 41,344,412 |
| 21 Mar 2017 | CNY | 8.05 | 8.17 | 7.93 | 7.97 | 7.97 | -0.105 (-1.30%) | 48,096,282 |
