| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 6.45 | 6.67 | 6.42 | 6.55 | 6.55 | +0.19 (+2.99%) | 37,217,290 |
| 3 May 2017 | CNY | 6.34 | 6.39 | 6.29 | 6.36 | 6.36 | +0.02 (+0.32%) | 13,520,677 |
| 2 May 2017 | CNY | 6.3 | 6.37 | 6.3 | 6.34 | 6.34 | -0.05 (-0.78%) | 13,772,332 |
| 28 Apr 2017 | CNY | 6.35 | 6.42 | 6.29 | 6.39 | 6.39 | +0.03 (+0.47%) | 15,559,254 |
| 27 Apr 2017 | CNY | 6.47 | 6.47 | 6.11 | 6.36 | 6.36 | -0.13 (-2.00%) | 33,496,950 |
| 26 Apr 2017 | CNY | 6.59 | 6.62 | 6.48 | 6.49 | 6.49 | -0.06 (-0.92%) | 19,522,024 |
| 25 Apr 2017 | CNY | 6.55 | 6.62 | 6.49 | 6.55 | 6.55 | +0.08 (+1.24%) | 17,650,874 |
| 24 Apr 2017 | CNY | 6.68 | 6.71 | 6.44 | 6.47 | 6.47 | -0.16 (-2.41%) | 21,810,263 |
| 21 Apr 2017 | CNY | 6.76 | 6.8 | 6.62 | 6.63 | 6.63 | -0.1 (-1.49%) | 18,625,049 |
| 20 Apr 2017 | CNY | 6.75 | 6.86 | 6.63 | 6.73 | 6.73 | -0.07 (-1.03%) | 22,536,937 |
| 19 Apr 2017 | CNY | 6.69 | 6.82 | 6.57 | 6.8 | 6.8 | +0.1 (+1.49%) | 35,316,273 |
| 18 Apr 2017 | CNY | 7.04 | 7.07 | 6.69 | 6.7 | 6.7 | -0.32 (-4.56%) | 43,173,086 |
| 17 Apr 2017 | CNY | 7.02 | 7.18 | 6.97 | 7.02 | 7.02 | -0.08 (-1.13%) | 33,965,146 |
| 14 Apr 2017 | CNY | 7.25 | 7.44 | 7.09 | 7.1 | 7.1 | -0.18 (-2.47%) | 58,791,005 |
| 13 Apr 2017 | CNY | 6.96 | 7.51 | 6.92 | 7.28 | 7.28 | +0.31 (+4.45%) | 63,131,001 |
| 12 Apr 2017 | CNY | 7.23 | 7.24 | 6.91 | 6.97 | 6.97 | -0.31 (-4.26%) | 56,441,197 |
| 11 Apr 2017 | CNY | 7.17 | 7.36 | 7.1 | 7.28 | 7.28 | +0.02 (+0.28%) | 73,264,607 |
| 10 Apr 2017 | CNY | 6.92 | 7.45 | 6.89 | 7.26 | 7.26 | +0.3 (+4.31%) | 105,760,407 |
| 7 Apr 2017 | CNY | 6.97 | 7.08 | 6.91 | 6.96 | 6.96 | -0.09 (-1.28%) | 40,044,307 |
| 6 Apr 2017 | CNY | 6.97 | 7.19 | 6.93 | 7.05 | 7.05 | +0.15 (+2.17%) | 84,958,460 |
| 5 Apr 2017 | CNY | 6.51 | 7.12 | 6.49 | 6.9 | 6.9 | +0.41 (+6.32%) | 50,170,383 |
| 31 Mar 2017 | CNY | 6.48 | 6.56 | 6.46 | 6.49 | 6.49 | +0.01 (+0.15%) | 15,780,400 |
| 30 Mar 2017 | CNY | 6.62 | 6.63 | 6.43 | 6.48 | 6.48 | -0.14 (-2.11%) | 29,854,813 |
| 29 Mar 2017 | CNY | 6.72 | 6.75 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 24,999,036 |
| 28 Mar 2017 | CNY | 6.79 | 6.8 | 6.69 | 6.69 | 6.69 | -0.14 (-2.05%) | 26,793,026 |
| 27 Mar 2017 | CNY | 6.9 | 6.97 | 6.77 | 6.83 | 6.83 | -0.11 (-1.59%) | 39,607,029 |
| 24 Mar 2017 | CNY | 6.97 | 6.97 | 6.88 | 6.94 | 6.94 | -0.04 (-0.57%) | 25,228,094 |
| 23 Mar 2017 | CNY | 6.88 | 7.04 | 6.8 | 6.98 | 6.98 | +0.13 (+1.90%) | 44,463,993 |
| 22 Mar 2017 | CNY | 6.86 | 6.96 | 6.75 | 6.85 | 6.85 | -0.11 (-1.58%) | 37,970,264 |
| 21 Mar 2017 | CNY | 6.9 | 7.13 | 6.86 | 6.96 | 6.96 | +0.08 (+1.16%) | 48,981,025 |
