| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 7.3 | 7.33 | 7.18 | 7.21 | 7.21 | -0.07 (-0.96%) | 12,152,235 |
| 25 Apr 2017 | CNY | 7.21 | 7.35 | 7.16 | 7.28 | 7.28 | +0.09 (+1.25%) | 12,701,903 |
| 24 Apr 2017 | CNY | 7.71 | 7.79 | 7.03 | 7.19 | 7.19 | -0.53 (-6.87%) | 22,078,275 |
| 21 Apr 2017 | CNY | 7.83 | 7.91 | 7.7 | 7.72 | 7.72 | -0.12 (-1.53%) | 12,986,423 |
| 20 Apr 2017 | CNY | 8.07 | 8.08 | 7.8 | 7.84 | 7.84 | -0.26 (-3.21%) | 18,521,411 |
| 19 Apr 2017 | CNY | 7.94 | 8.16 | 7.77 | 8.1 | 8.1 | +0.08 (+1.00%) | 20,918,150 |
| 18 Apr 2017 | CNY | 8.23 | 8.43 | 8.01 | 8.02 | 8.02 | -0.16 (-1.96%) | 21,464,523 |
| 17 Apr 2017 | CNY | 8.49 | 8.59 | 8.11 | 8.18 | 8.18 | -0.3 (-3.54%) | 30,528,062 |
| 14 Apr 2017 | CNY | 8.93 | 8.95 | 8.3 | 8.48 | 8.48 | -0.56 (-6.19%) | 51,060,104 |
| 13 Apr 2017 | CNY | 9.04 | 9.25 | 8.72 | 9.04 | 9.04 | -0.4 (-4.24%) | 80,137,189 |
| 12 Apr 2017 | CNY | 9.1 | 9.46 | 8.92 | 9.44 | 9.44 | +0.84 (+9.77%) | 139,243,970 |
| 11 Apr 2017 | CNY | 7.74 | 8.6 | 7.74 | 8.6 | 8.6 | +0.78 (+9.97%) | 22,114,713 |
| 10 Apr 2017 | CNY | 8 | 8 | 7.75 | 7.82 | 7.82 | -0.14 (-1.76%) | 7,705,408 |
| 7 Apr 2017 | CNY | 8.03 | 8.09 | 7.95 | 7.96 | 7.96 | -0.07 (-0.87%) | 6,682,358 |
| 6 Apr 2017 | CNY | 7.88 | 8.06 | 7.87 | 8.03 | 8.03 | +0.1 (+1.26%) | 11,726,247 |
| 5 Apr 2017 | CNY | 7.8 | 8.02 | 7.77 | 7.93 | 7.93 | +0.13 (+1.67%) | 13,976,270 |
| 31 Mar 2017 | CNY | 7.72 | 7.98 | 7.57 | 7.8 | 7.8 | +0.02 (+0.26%) | 15,700,124 |
| 30 Mar 2017 | CNY | 7.8 | 7.81 | 7.58 | 7.78 | 7.78 | -0.05 (-0.64%) | 13,441,395 |
| 29 Mar 2017 | CNY | 8.09 | 8.15 | 7.78 | 7.83 | 7.83 | -0.29 (-3.57%) | 17,232,800 |
| 28 Mar 2017 | CNY | 8.24 | 8.26 | 8.1 | 8.12 | 8.12 | -0.09 (-1.10%) | 7,401,351 |
| 27 Mar 2017 | CNY | 8.21 | 8.33 | 8.15 | 8.21 | 8.21 | +0.03 (+0.37%) | 10,795,488 |
| 24 Mar 2017 | CNY | 8.18 | 8.22 | 8.1 | 8.18 | 8.18 | -0.07 (-0.85%) | 9,128,837 |
| 23 Mar 2017 | CNY | 8.16 | 8.29 | 8.07 | 8.25 | 8.25 | +0.07 (+0.86%) | 10,499,443 |
| 22 Mar 2017 | CNY | 8.48 | 8.48 | 8.16 | 8.18 | 8.18 | -0.31 (-3.65%) | 15,888,374 |
| 21 Mar 2017 | CNY | 8.42 | 8.54 | 8.33 | 8.49 | 8.49 | +0.08 (+0.95%) | 15,448,713 |
| 20 Mar 2017 | CNY | 8.26 | 8.43 | 8.22 | 8.41 | 8.41 | +0.14 (+1.69%) | 15,214,566 |
| 17 Mar 2017 | CNY | 8.42 | 8.43 | 8.24 | 8.27 | 8.27 | -0.16 (-1.90%) | 18,360,960 |
| 16 Mar 2017 | CNY | 8.36 | 8.53 | 8.34 | 8.43 | 8.43 | +0.06 (+0.72%) | 23,362,336 |
| 15 Mar 2017 | CNY | 8.53 | 8.58 | 8.35 | 8.37 | 8.37 | -0.24 (-2.79%) | 21,874,866 |
| 14 Mar 2017 | CNY | 8.74 | 8.78 | 8.49 | 8.61 | 8.61 | -0.19 (-2.16%) | 35,044,661 |
