| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 6.21 | 6.41 | 6.2 | 6.36 | 6.36 | +0.11 (+1.76%) | 12,835,553 |
| 10 Apr 2017 | CNY | 6.17 | 6.32 | 6.12 | 6.25 | 6.25 | +0.07 (+1.13%) | 11,294,283 |
| 7 Apr 2017 | CNY | 6.19 | 6.24 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 3,925,801 |
| 6 Apr 2017 | CNY | 6.21 | 6.24 | 6.17 | 6.22 | 6.22 | -0.01 (-0.16%) | 5,210,321 |
| 5 Apr 2017 | CNY | 6.15 | 6.24 | 6.09 | 6.23 | 6.23 | +0.11 (+1.80%) | 8,197,253 |
| 31 Mar 2017 | CNY | 6.08 | 6.15 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 5,909,835 |
| 30 Mar 2017 | CNY | 6.15 | 6.25 | 6.1 | 6.1 | 6.1 | -0.07 (-1.13%) | 6,761,860 |
| 29 Mar 2017 | CNY | 6.22 | 6.26 | 6.11 | 6.17 | 6.17 | -0.08 (-1.28%) | 7,815,017 |
| 28 Mar 2017 | CNY | 6.17 | 6.38 | 6.12 | 6.25 | 6.25 | +0.05 (+0.81%) | 8,130,867 |
| 27 Mar 2017 | CNY | 6.16 | 6.22 | 6.13 | 6.2 | 6.2 | +0.03 (+0.49%) | 3,696,193 |
| 24 Mar 2017 | CNY | 6.1 | 6.18 | 6.09 | 6.17 | 6.17 | +0.06 (+0.98%) | 3,874,717 |
| 23 Mar 2017 | CNY | 6.14 | 6.18 | 6.06 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,825,996 |
| 22 Mar 2017 | CNY | 6.18 | 6.18 | 6.09 | 6.14 | 6.14 | -0.05 (-0.81%) | 4,535,198 |
| 21 Mar 2017 | CNY | 6.19 | 6.23 | 6.16 | 6.19 | 6.19 | 0.0 (0.0%) | 3,429,855 |
| 20 Mar 2017 | CNY | 6.14 | 6.19 | 6.12 | 6.19 | 6.19 | +0.03 (+0.49%) | 4,092,203 |
| 17 Mar 2017 | CNY | 6.16 | 6.2 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 5,672,411 |
| 16 Mar 2017 | CNY | 6.15 | 6.2 | 6.13 | 6.17 | 6.17 | +0.05 (+0.82%) | 6,420,573 |
| 15 Mar 2017 | CNY | 6.2 | 6.2 | 6.1 | 6.12 | 6.12 | -0.12 (-1.92%) | 8,716,047 |
| 14 Mar 2017 | CNY | 6.28 | 6.33 | 6.2 | 6.24 | 6.24 | -0.06 (-0.95%) | 6,065,305 |
| 13 Mar 2017 | CNY | 6.29 | 6.31 | 6.2 | 6.3 | 6.3 | -0.01 (-0.16%) | 7,542,596 |
| 10 Mar 2017 | CNY | 6.34 | 6.38 | 6.3 | 6.31 | 6.31 | -0.06 (-0.94%) | 4,767,484 |
| 9 Mar 2017 | CNY | 6.4 | 6.44 | 6.29 | 6.37 | 6.37 | -0.09 (-1.39%) | 9,491,317 |
| 8 Mar 2017 | CNY | 6.59 | 6.59 | 6.38 | 6.46 | 6.46 | -0.2 (-3.00%) | 14,491,640 |
| 7 Mar 2017 | CNY | 6.46 | 6.78 | 6.36 | 6.66 | 6.66 | +0.21 (+3.26%) | 29,839,194 |
| 6 Mar 2017 | CNY | 6.19 | 6.6 | 6.17 | 6.45 | 6.45 | +0.25 (+4.03%) | 16,623,549 |
| 3 Mar 2017 | CNY | 6.26 | 6.31 | 6.16 | 6.2 | 6.2 | -0.14 (-2.21%) | 9,804,096 |
| 2 Mar 2017 | CNY | 6.28 | 6.47 | 6.2 | 6.34 | 6.34 | +0.06 (+0.96%) | 12,150,029 |
| 1 Mar 2017 | CNY | 6.2 | 6.29 | 6.18 | 6.28 | 6.28 | +0.06 (+0.96%) | 4,562,808 |
| 28 Feb 2017 | CNY | 6.21 | 6.25 | 6.16 | 6.22 | 6.22 | -0.01 (-0.16%) | 3,563,959 |
| 27 Feb 2017 | CNY | 6.25 | 6.31 | 6.21 | 6.23 | 6.23 | -0.02 (-0.32%) | 4,407,301 |
