| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 6.66 | 6.76 | 6.62 | 6.63 | 6.63 | -0.01 (-0.15%) | 11,723,558 |
| 24 Apr 2017 | CNY | 7.05 | 7.07 | 6.62 | 6.64 | 6.64 | -0.4 (-5.68%) | 19,710,197 |
| 21 Apr 2017 | CNY | 7.05 | 7.1 | 7.02 | 7.04 | 7.04 | -0.01 (-0.14%) | 7,230,475 |
| 20 Apr 2017 | CNY | 7.08 | 7.12 | 7 | 7.05 | 7.05 | -0.03 (-0.42%) | 10,343,200 |
| 19 Apr 2017 | CNY | 7.21 | 7.22 | 7 | 7.08 | 7.08 | -0.14 (-1.94%) | 19,425,402 |
| 18 Apr 2017 | CNY | 7.28 | 7.34 | 7.21 | 7.22 | 7.22 | -0.07 (-0.96%) | 12,229,255 |
| 17 Apr 2017 | CNY | 7.28 | 7.33 | 7.2 | 7.29 | 7.29 | +0.01 (+0.14%) | 13,914,565 |
| 14 Apr 2017 | CNY | 7.33 | 7.34 | 7.27 | 7.28 | 7.28 | -0.06 (-0.82%) | 16,385,168 |
| 13 Apr 2017 | CNY | 7.38 | 7.45 | 7.33 | 7.34 | 7.34 | -0.04 (-0.54%) | 15,473,939 |
| 12 Apr 2017 | CNY | 7.35 | 7.45 | 7.32 | 7.38 | 7.38 | -0.01 (-0.14%) | 18,849,148 |
| 11 Apr 2017 | CNY | 7.38 | 7.43 | 7.3 | 7.39 | 7.39 | -0.03 (-0.40%) | 22,904,153 |
| 10 Apr 2017 | CNY | 7.39 | 7.45 | 7.26 | 7.42 | 7.42 | +0.04 (+0.54%) | 30,762,177 |
| 7 Apr 2017 | CNY | 7.58 | 7.66 | 7.38 | 7.38 | 7.38 | -0.21 (-2.77%) | 51,225,374 |
| 6 Apr 2017 | CNY | 7.76 | 7.84 | 7.57 | 7.59 | 7.59 | -0.21 (-2.69%) | 50,007,789 |
| 5 Apr 2017 | CNY | 7.83 | 7.89 | 7.7 | 7.8 | 7.8 | -0.07 (-0.89%) | 29,473,421 |
| 31 Mar 2017 | CNY | 7.77 | 7.9 | 7.65 | 7.87 | 7.87 | +0.1 (+1.29%) | 37,161,527 |
| 30 Mar 2017 | CNY | 7.81 | 8 | 7.66 | 7.77 | 7.77 | -0.15 (-1.89%) | 54,732,873 |
| 29 Mar 2017 | CNY | 7.71 | 8.08 | 7.64 | 7.92 | 7.92 | +0.03 (+0.38%) | 77,995,769 |
| 28 Mar 2017 | CNY | 7.58 | 8.18 | 7.5 | 7.89 | 7.89 | +0.26 (+3.41%) | 91,655,705 |
| 27 Mar 2017 | CNY | 7.47 | 7.71 | 7.39 | 7.63 | 7.63 | -0.15 (-1.93%) | 80,927,995 |
| 24 Mar 2017 | CNY | 7.28 | 7.94 | 7.28 | 7.78 | 7.78 | +0.56 (+7.76%) | 159,009,174 |
| 23 Mar 2017 | CNY | 7.29 | 7.3 | 7.18 | 7.22 | 7.22 | -0.06 (-0.82%) | 9,965,528 |
| 22 Mar 2017 | CNY | 7.22 | 7.33 | 7.2 | 7.28 | 7.28 | +0.03 (+0.41%) | 9,342,906 |
| 21 Mar 2017 | CNY | 7.38 | 7.4 | 7.22 | 7.25 | 7.25 | -0.13 (-1.76%) | 22,205,977 |
| 20 Mar 2017 | CNY | 7.34 | 7.41 | 7.34 | 7.38 | 7.38 | +0.02 (+0.27%) | 6,205,778 |
| 17 Mar 2017 | CNY | 7.51 | 7.54 | 7.35 | 7.36 | 7.36 | -0.18 (-2.39%) | 18,155,377 |
| 16 Mar 2017 | CNY | 7.43 | 7.62 | 7.43 | 7.54 | 7.54 | +0.08 (+1.07%) | 20,855,806 |
| 15 Mar 2017 | CNY | 7.49 | 7.6 | 7.44 | 7.46 | 7.46 | -0.08 (-1.06%) | 13,060,878 |
| 14 Mar 2017 | CNY | 7.41 | 7.54 | 7.36 | 7.54 | 7.54 | +0.13 (+1.75%) | 18,590,320 |
| 13 Mar 2017 | CNY | 7.39 | 7.44 | 7.34 | 7.41 | 7.41 | +0.01 (+0.14%) | 10,046,780 |
