| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 4.0483 | 4.1241 | 4.0414 | 4.0759 | 4.0759 | +0.048 (+1.20%) | 27,874,582 |
| 24 Apr 2017 | CNY | 4.0483 | 4.0552 | 3.9517 | 4.0276 | 4.0276 | -0.007 (-0.17%) | 28,341,125 |
| 21 Apr 2017 | CNY | 4.0552 | 4.069 | 4.0207 | 4.0345 | 4.0345 | -0.007 (-0.17%) | 14,077,210 |
| 20 Apr 2017 | CNY | 4.0552 | 4.0966 | 4 | 4.0414 | 4.0414 | -0.021 (-0.51%) | 25,200,859 |
| 19 Apr 2017 | CNY | 4.1655 | 4.1655 | 4 | 4.0621 | 4.0621 | -0.103 (-2.48%) | 46,960,094 |
| 18 Apr 2017 | CNY | 4.2414 | 4.2483 | 4.1586 | 4.1655 | 4.1655 | -0.062 (-1.47%) | 29,732,806 |
| 17 Apr 2017 | CNY | 4.2207 | 4.2621 | 4.1931 | 4.2276 | 4.2276 | +0.014 (+0.33%) | 28,815,760 |
| 14 Apr 2017 | CNY | 4.2138 | 4.2345 | 4.1793 | 4.2138 | 4.2138 | -0.014 (-0.33%) | 30,263,973 |
| 13 Apr 2017 | CNY | 4.2276 | 4.2483 | 4.2138 | 4.2276 | 4.2276 | 0.0 (0.0%) | 23,000,732 |
| 12 Apr 2017 | CNY | 4.2414 | 4.2483 | 4.2138 | 4.2276 | 4.2276 | -0.028 (-0.65%) | 26,890,854 |
| 11 Apr 2017 | CNY | 4.2207 | 4.2621 | 4.1793 | 4.2552 | 4.2552 | +0.048 (+1.15%) | 38,410,188 |
| 10 Apr 2017 | CNY | 4.3103 | 4.3103 | 4.1931 | 4.2069 | 4.2069 | -0.117 (-2.71%) | 59,522,194 |
| 7 Apr 2017 | CNY | 4.3793 | 4.3862 | 4.3103 | 4.3241 | 4.3241 | -0.048 (-1.10%) | 44,609,667 |
| 6 Apr 2017 | CNY | 4.4276 | 4.4276 | 4.3586 | 4.3724 | 4.3724 | -0.055 (-1.25%) | 37,874,646 |
| 5 Apr 2017 | CNY | 4.3724 | 4.4276 | 4.3379 | 4.4276 | 4.4276 | +0.076 (+1.74%) | 38,943,405 |
| 31 Mar 2017 | CNY | 4.3379 | 4.3793 | 4.3379 | 4.3517 | 4.3517 | 0.0 (0.0%) | 28,877,334 |
| 30 Mar 2017 | CNY | 4.469 | 4.4966 | 4.3448 | 4.3517 | 4.3517 | -0.11 (-2.47%) | 59,620,208 |
| 29 Mar 2017 | CNY | 4.4759 | 4.5103 | 4.4483 | 4.4621 | 4.4621 | +0.021 (+0.47%) | 48,958,917 |
| 28 Mar 2017 | CNY | 4.469 | 4.4828 | 4.4138 | 4.4414 | 4.4414 | -0.041 (-0.92%) | 45,178,946 |
| 27 Mar 2017 | CNY | 4.5103 | 4.5724 | 4.469 | 4.4828 | 4.4828 | +0.014 (+0.31%) | 55,453,343 |
| 24 Mar 2017 | CNY | 4.4897 | 4.4966 | 4.4345 | 4.469 | 4.469 | -0.041 (-0.92%) | 48,390,290 |
| 23 Mar 2017 | CNY | 4.469 | 4.5586 | 4.4345 | 4.5103 | 4.5103 | +0.034 (+0.77%) | 72,544,198 |
| 22 Mar 2017 | CNY | 4.4483 | 4.5172 | 4.4276 | 4.4759 | 4.4759 | +0.014 (+0.31%) | 49,477,481 |
| 21 Mar 2017 | CNY | 4.5035 | 4.5035 | 4.4552 | 4.4621 | 4.4621 | -0.041 (-0.92%) | 47,207,370 |
| 20 Mar 2017 | CNY | 4.5241 | 4.5655 | 4.469 | 4.5035 | 4.5035 | -0.034 (-0.76%) | 49,382,380 |
| 17 Mar 2017 | CNY | 4.6207 | 4.6345 | 4.5172 | 4.5379 | 4.5379 | -0.083 (-1.79%) | 71,068,149 |
| 16 Mar 2017 | CNY | 4.5931 | 4.731 | 4.5793 | 4.6207 | 4.6207 | +0.076 (+1.67%) | 99,646,850 |
| 15 Mar 2017 | CNY | 4.5586 | 4.6138 | 4.5379 | 4.5448 | 4.5448 | +0.041 (+0.92%) | 71,479,684 |
| 14 Mar 2017 | CNY | 4.4897 | 4.5655 | 4.4897 | 4.5035 | 4.5035 | -0.014 (-0.30%) | 43,259,952 |
| 13 Mar 2017 | CNY | 4.5517 | 4.5517 | 4.4483 | 4.5172 | 4.5172 | -0.041 (-0.91%) | 60,187,810 |
