| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2017 | CNY | 9.142 | 10.0392 | 9.0711 | 9.6378 | 9.6378 | +0.51 (+5.59%) | 17,137,650 |
| 12 Apr 2017 | CNY | 9.2459 | 9.3497 | 9.1042 | 9.1278 | 9.1278 | -0.231 (-2.47%) | 6,629,130 |
| 11 Apr 2017 | CNY | 9.4111 | 9.5858 | 9.1845 | 9.3592 | 9.3592 | -0.009 (-0.10%) | 7,182,319 |
| 10 Apr 2017 | CNY | 9.1703 | 9.8125 | 9.0664 | 9.3686 | 9.3686 | +0.146 (+1.59%) | 10,695,983 |
| 7 Apr 2017 | CNY | 9.1609 | 9.3403 | 9.1184 | 9.2222 | 9.2222 | +0.014 (+0.15%) | 4,417,288 |
| 6 Apr 2017 | CNY | 9.4442 | 9.4442 | 8.9342 | 9.2081 | 9.2081 | -0.231 (-2.45%) | 9,242,123 |
| 5 Apr 2017 | CNY | 9.8172 | 9.822 | 9.26 | 9.4395 | 9.4395 | +0.468 (+5.21%) | 15,695,105 |
| 31 Mar 2017 | CNY | 8.972 | 9.1136 | 8.8823 | 8.972 | 8.972 | -0.137 (-1.50%) | 3,365,646 |
| 30 Mar 2017 | CNY | 9.482 | 9.482 | 9.005 | 9.1089 | 9.1089 | -0.373 (-3.93%) | 5,934,167 |
| 29 Mar 2017 | CNY | 9.4914 | 9.5434 | 9.397 | 9.482 | 9.482 | -0.009 (-0.10%) | 2,419,317 |
| 28 Mar 2017 | CNY | 9.4584 | 9.5764 | 9.3545 | 9.4914 | 9.4914 | -0.028 (-0.30%) | 2,396,446 |
| 27 Mar 2017 | CNY | 9.5717 | 9.6425 | 9.4584 | 9.5197 | 9.5197 | -0.052 (-0.54%) | 2,964,216 |
| 24 Mar 2017 | CNY | 9.6756 | 9.6756 | 9.5622 | 9.5717 | 9.5717 | -0.104 (-1.07%) | 3,211,032 |
| 23 Mar 2017 | CNY | 9.6283 | 9.6945 | 9.5386 | 9.6756 | 9.6756 | +0.005 (+0.05%) | 4,041,713 |
| 22 Mar 2017 | CNY | 9.7275 | 9.8078 | 9.5434 | 9.6708 | 9.6708 | -0.146 (-1.49%) | 5,444,888 |
| 21 Mar 2017 | CNY | 9.7653 | 9.8645 | 9.7275 | 9.8172 | 9.8172 | +0.043 (+0.43%) | 2,208,595 |
| 20 Mar 2017 | CNY | 9.6803 | 9.7747 | 9.6095 | 9.7747 | 9.7747 | +0.071 (+0.73%) | 2,443,826 |
| 17 Mar 2017 | CNY | 9.7181 | 9.8078 | 9.5528 | 9.7039 | 9.7039 | -0.024 (-0.24%) | 3,450,270 |
| 16 Mar 2017 | CNY | 9.6708 | 9.9353 | 9.5764 | 9.7275 | 9.7275 | +0.094 (+0.98%) | 3,534,548 |
| 15 Mar 2017 | CNY | 9.5906 | 9.6708 | 9.5386 | 9.6331 | 9.6331 | 0.0 (0.0%) | 2,450,359 |
| 14 Mar 2017 | CNY | 9.7275 | 9.8078 | 9.5858 | 9.6331 | 9.6331 | -0.099 (-1.02%) | 3,194,582 |
| 13 Mar 2017 | CNY | 9.6331 | 9.7983 | 9.5858 | 9.7322 | 9.7322 | +0.005 (+0.05%) | 2,787,010 |
| 10 Mar 2017 | CNY | 9.8031 | 9.822 | 9.6567 | 9.7275 | 9.7275 | -0.076 (-0.77%) | 3,912,478 |
| 9 Mar 2017 | CNY | 10.0817 | 10.1336 | 9.7747 | 9.8031 | 9.8031 | -0.245 (-2.44%) | 5,616,456 |
| 8 Mar 2017 | CNY | 9.9542 | 10.0817 | 9.8692 | 10.0486 | 10.0486 | +0.071 (+0.71%) | 2,987,769 |
| 7 Mar 2017 | CNY | 9.9211 | 10.0817 | 9.8739 | 9.9778 | 9.9778 | +0.009 (+0.10%) | 2,615,944 |
| 6 Mar 2017 | CNY | 9.7889 | 9.9683 | 9.7558 | 9.9683 | 9.9683 | +0.203 (+2.08%) | 4,449,215 |
| 3 Mar 2017 | CNY | 9.6803 | 9.822 | 9.6803 | 9.7653 | 9.7653 | +0.052 (+0.54%) | 1,771,458 |
| 2 Mar 2017 | CNY | 9.7039 | 9.907 | 9.6331 | 9.7133 | 9.7133 | +0.057 (+0.59%) | 3,750,008 |
| 1 Mar 2017 | CNY | 9.7464 | 9.7795 | 9.6472 | 9.6567 | 9.6567 | -0.09 (-0.92%) | 2,093,638 |
