| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2017 | CNY | 9.35 | 9.4 | 8.905 | 9.205 | 9.205 | -0.17 (-1.81%) | 15,240,182 |
| 14 Apr 2017 | CNY | 9.41 | 9.495 | 9.36 | 9.375 | 9.375 | -0.075 (-0.79%) | 8,237,170 |
| 13 Apr 2017 | CNY | 9.31 | 9.555 | 9.275 | 9.45 | 9.45 | +0.14 (+1.50%) | 12,429,668 |
| 12 Apr 2017 | CNY | 9.41 | 9.52 | 9.295 | 9.31 | 9.31 | -0.24 (-2.51%) | 21,397,332 |
| 11 Apr 2017 | CNY | 9.44 | 9.69 | 9.425 | 9.55 | 9.55 | +0.24 (+2.58%) | 21,131,516 |
| 10 Apr 2017 | CNY | 9.4 | 9.59 | 9.09 | 9.31 | 9.31 | -0.54 (-5.48%) | 40,224,356 |
| 7 Apr 2017 | CNY | 9.825 | 9.935 | 9.8 | 9.85 | 9.85 | -0.005 (-0.05%) | 13,024,506 |
| 6 Apr 2017 | CNY | 9.79 | 9.965 | 9.75 | 9.855 | 9.855 | +0.025 (+0.25%) | 17,854,460 |
| 5 Apr 2017 | CNY | 9.8 | 9.895 | 9.665 | 9.83 | 9.83 | +0.09 (+0.92%) | 23,258,932 |
| 31 Mar 2017 | CNY | 9.55 | 9.77 | 9.505 | 9.74 | 9.74 | +0.305 (+3.23%) | 19,515,264 |
| 30 Mar 2017 | CNY | 9.45 | 9.645 | 9.39 | 9.435 | 9.435 | -0.13 (-1.36%) | 17,834,154 |
| 29 Mar 2017 | CNY | 9.59 | 9.735 | 9.55 | 9.565 | 9.565 | +0.04 (+0.42%) | 26,100,650 |
| 28 Mar 2017 | CNY | 9.825 | 9.83 | 9.51 | 9.525 | 9.525 | -0.4 (-4.03%) | 37,421,940 |
| 27 Mar 2017 | CNY | 10.075 | 10.18 | 9.84 | 9.925 | 9.925 | -0.225 (-2.22%) | 28,802,690 |
| 24 Mar 2017 | CNY | 10.15 | 10.22 | 10.09 | 10.15 | 10.15 | +0.03 (+0.30%) | 22,219,946 |
| 23 Mar 2017 | CNY | 10.24 | 10.33 | 9.955 | 10.12 | 10.12 | -0.16 (-1.56%) | 33,036,310 |
| 22 Mar 2017 | CNY | 10.305 | 10.365 | 10.115 | 10.28 | 10.28 | -0.12 (-1.15%) | 30,324,634 |
| 21 Mar 2017 | CNY | 10.285 | 10.47 | 10.205 | 10.4 | 10.4 | +0.1 (+0.97%) | 39,044,216 |
| 20 Mar 2017 | CNY | 10.235 | 10.395 | 10.155 | 10.3 | 10.3 | +0.03 (+0.29%) | 39,623,682 |
| 17 Mar 2017 | CNY | 10.25 | 10.47 | 10.175 | 10.27 | 10.27 | -0.095 (-0.92%) | 75,816,674 |
| 16 Mar 2017 | CNY | 9.88 | 10.59 | 9.84 | 10.365 | 10.365 | +0.74 (+7.69%) | 109,642,780 |
| 15 Mar 2017 | CNY | 9.645 | 9.675 | 9.505 | 9.625 | 9.625 | -0.115 (-1.18%) | 24,435,806 |
| 14 Mar 2017 | CNY | 9.69 | 9.88 | 9.655 | 9.74 | 9.74 | +0.015 (+0.15%) | 25,583,218 |
| 13 Mar 2017 | CNY | 9.75 | 9.76 | 9.585 | 9.725 | 9.725 | -0.08 (-0.82%) | 22,338,598 |
| 10 Mar 2017 | CNY | 9.46 | 9.9 | 9.455 | 9.805 | 9.805 | +0.325 (+3.43%) | 37,925,746 |
| 9 Mar 2017 | CNY | 9.6 | 9.635 | 9.45 | 9.48 | 9.48 | -0.21 (-2.17%) | 19,557,852 |
| 8 Mar 2017 | CNY | 9.73 | 9.83 | 9.65 | 9.69 | 9.69 | -0.035 (-0.36%) | 19,248,124 |
| 7 Mar 2017 | CNY | 9.785 | 9.885 | 9.615 | 9.725 | 9.725 | -0.105 (-1.07%) | 26,165,478 |
| 6 Mar 2017 | CNY | 10 | 10.115 | 9.7 | 9.83 | 9.83 | -0.01 (-0.10%) | 42,778,790 |
| 3 Mar 2017 | CNY | 9.525 | 9.84 | 9.49 | 9.84 | 9.84 | +0.35 (+3.69%) | 47,718,286 |
