| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | CNY | 8.381 | 8.5095 | 8.2905 | 8.3714 | 8.3714 | +0.014 (+0.17%) | 3,622,103 |
| 17 Apr 2017 | CNY | 8.6667 | 8.7095 | 8.2857 | 8.3571 | 8.3571 | -0.352 (-4.05%) | 6,459,726 |
| 14 Apr 2017 | CNY | 8.9714 | 9.0143 | 8.6667 | 8.7095 | 8.7095 | -0.305 (-3.38%) | 6,084,577 |
| 13 Apr 2017 | CNY | 8.9762 | 9.1333 | 8.9048 | 9.0143 | 9.0143 | +0.086 (+0.96%) | 4,533,614 |
| 12 Apr 2017 | CNY | 9.0476 | 9.0714 | 8.9048 | 8.9286 | 8.9286 | -0.129 (-1.42%) | 5,002,109 |
| 11 Apr 2017 | CNY | 8.8476 | 9.1333 | 8.7667 | 9.0571 | 9.0571 | +0.214 (+2.42%) | 6,875,536 |
| 10 Apr 2017 | CNY | 8.9048 | 8.9429 | 8.6857 | 8.8429 | 8.8429 | -0.005 (-0.05%) | 5,073,093 |
| 7 Apr 2017 | CNY | 8.8143 | 8.9667 | 8.7667 | 8.8476 | 8.8476 | +0.024 (+0.27%) | 3,309,012 |
| 6 Apr 2017 | CNY | 8.7667 | 8.9191 | 8.7143 | 8.8238 | 8.8238 | +0.038 (+0.43%) | 4,088,504 |
| 5 Apr 2017 | CNY | 8.6191 | 8.7905 | 8.5714 | 8.7857 | 8.7857 | +0.238 (+2.79%) | 4,518,538 |
| 31 Mar 2017 | CNY | 8.7191 | 8.8 | 8.5143 | 8.5476 | 8.5476 | -0.205 (-2.34%) | 5,405,364 |
| 30 Mar 2017 | CNY | 9.1048 | 9.2095 | 8.7143 | 8.7524 | 8.7524 | -0.409 (-4.47%) | 8,726,594 |
| 29 Mar 2017 | CNY | 9.0143 | 9.2619 | 8.9524 | 9.1619 | 9.1619 | +0.148 (+1.64%) | 7,629,818 |
| 28 Mar 2017 | CNY | 9.1143 | 9.1191 | 8.9571 | 9.0143 | 9.0143 | -0.095 (-1.05%) | 3,855,316 |
| 27 Mar 2017 | CNY | 9.0429 | 9.1714 | 8.9857 | 9.1095 | 9.1095 | +0.062 (+0.68%) | 6,516,787 |
| 24 Mar 2017 | CNY | 8.9238 | 9.0619 | 8.8714 | 9.0476 | 9.0476 | +0.124 (+1.39%) | 4,208,202 |
| 23 Mar 2017 | CNY | 9.0476 | 9.0857 | 8.8619 | 8.9238 | 8.9238 | -0.09 (-1.00%) | 5,456,892 |
| 22 Mar 2017 | CNY | 9.1429 | 9.1619 | 8.9667 | 9.0143 | 9.0143 | -0.157 (-1.71%) | 5,880,831 |
| 21 Mar 2017 | CNY | 9.1714 | 9.3286 | 9.1191 | 9.1714 | 9.1714 | +0.005 (+0.05%) | 7,719,045 |
| 20 Mar 2017 | CNY | 8.9524 | 9.1762 | 8.9524 | 9.1667 | 9.1667 | +0.214 (+2.39%) | 8,257,794 |
| 17 Mar 2017 | CNY | 8.9524 | 9.0714 | 8.9095 | 8.9524 | 8.9524 | -0.024 (-0.27%) | 6,147,191 |
| 16 Mar 2017 | CNY | 8.9381 | 9.0238 | 8.8476 | 8.9762 | 8.9762 | +0.276 (+3.17%) | 8,549,131 |
| 15 Mar 2017 | CNY | 8.881 | 8.881 | 8.6857 | 8.7 | 8.7 | -0.209 (-2.35%) | 4,795,022 |
| 14 Mar 2017 | CNY | 8.8667 | 8.9095 | 8.7762 | 8.9095 | 8.9095 | +0.052 (+0.59%) | 4,020,391 |
| 13 Mar 2017 | CNY | 8.8714 | 8.9191 | 8.7476 | 8.8571 | 8.8571 | -0.014 (-0.16%) | 3,047,759 |
| 10 Mar 2017 | CNY | 8.7667 | 8.9 | 8.7381 | 8.8714 | 8.8714 | +0.119 (+1.36%) | 4,102,992 |
| 9 Mar 2017 | CNY | 9.0286 | 9.0286 | 8.6952 | 8.7524 | 8.7524 | -0.252 (-2.80%) | 6,267,342 |
| 8 Mar 2017 | CNY | 9.1048 | 9.1191 | 8.981 | 9.0048 | 9.0048 | -0.095 (-1.05%) | 3,310,440 |
| 7 Mar 2017 | CNY | 8.9048 | 9.1381 | 8.8714 | 9.1 | 9.1 | +0.186 (+2.08%) | 5,720,981 |
| 6 Mar 2017 | CNY | 8.8095 | 8.9286 | 8.7143 | 8.9143 | 8.9143 | +0.086 (+0.97%) | 4,031,510 |
