| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 6.51 | 6.7 | 6.27 | 6.27 | 6.27 | +2.535 (+67.87%) | 18,223,490 |
| 26 Apr 2017 |
|
|||||||
| 25 Apr 2017 | CNY | 7.65 | 7.8 | 7.43 | 7.47 | 7.47 | -0.145 (-1.90%) | 17,098,838 |
| 24 Apr 2017 | CNY | 7.715 | 7.755 | 7.505 | 7.615 | 7.615 | -0.155 (-1.99%) | 9,691,028 |
| 21 Apr 2017 | CNY | 7.585 | 7.79 | 7.555 | 7.77 | 7.77 | +0.185 (+2.44%) | 8,450,750 |
| 20 Apr 2017 | CNY | 7.8 | 7.83 | 7.465 | 7.585 | 7.585 | -0.17 (-2.19%) | 12,210,252 |
| 19 Apr 2017 | CNY | 7.795 | 7.87 | 7.64 | 7.755 | 7.755 | +0.16 (+2.11%) | 11,910,548 |
| 18 Apr 2017 | CNY | 7.745 | 7.83 | 7.595 | 7.595 | 7.595 | -0.185 (-2.38%) | 5,099,840 |
| 17 Apr 2017 | CNY | 7.7 | 7.835 | 7.605 | 7.78 | 7.78 | +0.025 (+0.32%) | 4,406,696 |
| 14 Apr 2017 | CNY | 7.93 | 7.975 | 7.71 | 7.755 | 7.755 | -0.175 (-2.21%) | 8,067,554 |
| 13 Apr 2017 | CNY | 7.955 | 8.075 | 7.93 | 7.93 | 7.93 | -0.005 (-0.06%) | 5,829,516 |
| 12 Apr 2017 | CNY | 8.01 | 8.075 | 7.93 | 7.935 | 7.935 | -0.085 (-1.06%) | 6,005,582 |
| 11 Apr 2017 | CNY | 7.87 | 8.045 | 7.815 | 8.02 | 8.02 | +0.15 (+1.91%) | 7,881,010 |
| 10 Apr 2017 | CNY | 8 | 8.11 | 7.8 | 7.87 | 7.87 | -0.165 (-2.05%) | 10,939,800 |
| 7 Apr 2017 | CNY | 8.25 | 8.25 | 8 | 8.035 | 8.035 | -0.235 (-2.84%) | 14,602,332 |
| 6 Apr 2017 | CNY | 8.345 | 8.35 | 8.24 | 8.27 | 8.27 | -0.075 (-0.90%) | 9,219,028 |
| 5 Apr 2017 | CNY | 8.265 | 8.375 | 8.265 | 8.345 | 8.345 | 0.0 (0.0%) | 10,084,058 |
| 31 Mar 2017 | CNY | 8.225 | 8.375 | 8.115 | 8.345 | 8.345 | +0.21 (+2.58%) | 11,932,326 |
| 30 Mar 2017 | CNY | 8.595 | 8.66 | 8.115 | 8.135 | 8.135 | -0.465 (-5.41%) | 23,614,372 |
| 29 Mar 2017 | CNY | 8.46 | 8.74 | 8.46 | 8.6 | 8.6 | +0.11 (+1.30%) | 21,368,276 |
| 28 Mar 2017 | CNY | 8.475 | 8.535 | 8.3 | 8.49 | 8.49 | +0.04 (+0.47%) | 12,469,202 |
| 27 Mar 2017 | CNY | 8.305 | 8.59 | 8.305 | 8.45 | 8.45 | +0.15 (+1.81%) | 15,482,478 |
| 24 Mar 2017 | CNY | 8.26 | 8.35 | 8.19 | 8.3 | 8.3 | -0.04 (-0.48%) | 9,588,318 |
| 23 Mar 2017 | CNY | 8.31 | 8.385 | 8.155 | 8.34 | 8.34 | +0.045 (+0.54%) | 18,087,460 |
| 22 Mar 2017 | CNY | 8.34 | 8.41 | 8.205 | 8.295 | 8.295 | -0.075 (-0.90%) | 19,457,280 |
| 21 Mar 2017 | CNY | 8.46 | 8.64 | 8.345 | 8.37 | 8.37 | -0.14 (-1.65%) | 24,124,264 |
| 20 Mar 2017 | CNY | 8.665 | 9.115 | 8.455 | 8.51 | 8.51 | +0.22 (+2.65%) | 32,442,550 |
| 17 Mar 2017 | CNY | 8.05 | 8.5 | 8 | 8.29 | 8.29 | +0.26 (+3.24%) | 29,334,574 |
| 16 Mar 2017 | CNY | 7.94 | 8.09 | 7.94 | 8.03 | 8.03 | +0.11 (+1.39%) | 14,565,798 |
| 15 Mar 2017 | CNY | 7.9 | 7.97 | 7.83 | 7.92 | 7.92 | +0.02 (+0.25%) | 9,266,382 |
| 14 Mar 2017 | CNY | 8.005 | 8.02 | 7.88 | 7.9 | 7.9 | -0.11 (-1.37%) | 14,183,548 |
