| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2017 | CNY | 5.25 | 5.27 | 5.04 | 5.19 | 5.19 | -0.06 (-1.14%) | 8,788,500 |
| 9 May 2017 | CNY | 5.29 | 5.31 | 5.21 | 5.25 | 5.25 | +0.01 (+0.19%) | 6,626,836 |
| 8 May 2017 | CNY | 5.27 | 5.27 | 5.13 | 5.24 | 5.24 | -0.09 (-1.69%) | 10,175,582 |
| 5 May 2017 | CNY | 5.62 | 5.63 | 5.11 | 5.33 | 5.33 | -0.28 (-4.99%) | 22,357,564 |
| 4 May 2017 | CNY | 5.66 | 5.66 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 8,404,600 |
| 3 May 2017 | CNY | 5.72 | 5.73 | 5.61 | 5.68 | 5.68 | -0.07 (-1.22%) | 11,460,626 |
| 2 May 2017 | CNY | 5.75 | 5.82 | 5.72 | 5.75 | 5.75 | -0.02 (-0.35%) | 5,599,804 |
| 28 Apr 2017 | CNY | 5.66 | 5.8 | 5.63 | 5.77 | 5.77 | +0.09 (+1.58%) | 11,317,980 |
| 27 Apr 2017 | CNY | 5.71 | 5.74 | 5.57 | 5.68 | 5.68 | +0.04 (+0.71%) | 21,920,100 |
| 26 Apr 2017 | CNY | 5.86 | 5.91 | 5.61 | 5.64 | 5.64 | -0.22 (-3.75%) | 23,032,140 |
| 25 Apr 2017 | CNY | 6.04 | 6.11 | 5.85 | 5.86 | 5.86 | -0.21 (-3.46%) | 23,449,988 |
| 24 Apr 2017 | CNY | 6.25 | 6.25 | 6.07 | 6.07 | 6.07 | -0.2 (-3.19%) | 16,689,958 |
| 21 Apr 2017 | CNY | 6.28 | 6.28 | 6.13 | 6.27 | 6.27 | -0.01 (-0.16%) | 21,321,412 |
| 20 Apr 2017 | CNY | 6.38 | 6.46 | 6.28 | 6.28 | 6.28 | +0.02 (+0.32%) | 38,897,512 |
| 19 Apr 2017 | CNY | 6.2 | 6.27 | 6.05 | 6.26 | 6.26 | +0.01 (+0.16%) | 20,696,602 |
| 18 Apr 2017 | CNY | 6.23 | 6.32 | 6.21 | 6.25 | 6.25 | -0.02 (-0.32%) | 13,568,211 |
| 17 Apr 2017 | CNY | 6.22 | 6.35 | 6.17 | 6.27 | 6.27 | +0.02 (+0.32%) | 17,435,703 |
| 14 Apr 2017 | CNY | 6.2 | 6.25 | 6.15 | 6.25 | 6.25 | -0.01 (-0.16%) | 15,988,852 |
| 13 Apr 2017 | CNY | 6.23 | 6.26 | 6.15 | 6.26 | 6.26 | +0.01 (+0.16%) | 15,021,008 |
| 12 Apr 2017 | CNY | 6.27 | 6.31 | 6.21 | 6.25 | 6.25 | -0.06 (-0.95%) | 10,667,591 |
| 11 Apr 2017 | CNY | 6.22 | 6.36 | 6.22 | 6.31 | 6.31 | +0.06 (+0.96%) | 20,102,462 |
| 10 Apr 2017 | CNY | 6.22 | 6.27 | 6.16 | 6.25 | 6.25 | 0.0 (0.0%) | 14,697,137 |
| 7 Apr 2017 | CNY | 6.23 | 6.28 | 6.14 | 6.25 | 6.25 | 0.0 (0.0%) | 17,332,859 |
| 6 Apr 2017 | CNY | 6.08 | 6.35 | 6.04 | 6.25 | 6.25 | +0.17 (+2.80%) | 28,220,539 |
| 5 Apr 2017 | CNY | 6.07 | 6.08 | 6.02 | 6.08 | 6.08 | +0.06 (+1.00%) | 8,461,818 |
| 31 Mar 2017 | CNY | 5.95 | 6.06 | 5.94 | 6.02 | 6.02 | +0.07 (+1.18%) | 6,336,500 |
| 30 Mar 2017 | CNY | 6.07 | 6.08 | 5.95 | 5.95 | 5.95 | -0.12 (-1.98%) | 12,285,338 |
| 29 Mar 2017 | CNY | 6.06 | 6.12 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 7,976,543 |
| 28 Mar 2017 | CNY | 6.14 | 6.14 | 6.08 | 6.09 | 6.09 | -0.05 (-0.81%) | 7,143,342 |
| 27 Mar 2017 | CNY | 6.12 | 6.19 | 6.12 | 6.14 | 6.14 | +0.04 (+0.66%) | 8,890,810 |
