| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 9.1 | 9.1059 | 8.9588 | 9.0706 | 9.0706 | -0.047 (-0.52%) | 2,843,219 |
| 2 May 2017 | CNY | 9.1824 | 9.1824 | 9.0471 | 9.1177 | 9.1177 | 0.0 (0.0%) | 3,046,893 |
| 28 Apr 2017 | CNY | 8.9412 | 9.1529 | 8.8647 | 9.1177 | 9.1177 | +0.182 (+2.04%) | 5,628,547 |
| 27 Apr 2017 | CNY | 8.8588 | 8.9471 | 8.7294 | 8.9353 | 8.9353 | +0.094 (+1.06%) | 6,951,315 |
| 26 Apr 2017 | CNY | 8.8177 | 9.0235 | 8.8177 | 8.8412 | 8.8412 | -0.029 (-0.33%) | 8,278,314 |
| 25 Apr 2017 | CNY | 8.6471 | 9.3059 | 8.6471 | 8.8706 | 8.8706 | -0.706 (-7.37%) | 17,631,174 |
| 24 Apr 2017 | CNY | 9.5765 | 9.5765 | 9.5765 | 9.5765 | 9.5765 | -1.065 (-10.01%) | 2,062,440 |
| 21 Apr 2017 | CNY | 10.8353 | 10.8706 | 10.6235 | 10.6412 | 10.6412 | -0.1 (-0.93%) | 2,780,603 |
| 20 Apr 2017 | CNY | 11.0353 | 11.0824 | 10.6118 | 10.7412 | 10.7412 | -0.259 (-2.35%) | 5,592,563 |
| 19 Apr 2017 | CNY | 11.2118 | 11.2118 | 10.7647 | 11 | 11 | -0.212 (-1.89%) | 6,660,258 |
| 18 Apr 2017 | CNY | 11.3059 | 11.3235 | 11.1765 | 11.2118 | 11.2118 | -0.024 (-0.21%) | 2,815,715 |
| 17 Apr 2017 | CNY | 11.3177 | 11.3177 | 11.1353 | 11.2353 | 11.2353 | -0.071 (-0.62%) | 3,783,989 |
| 14 Apr 2017 | CNY | 11.6824 | 11.7412 | 11.2235 | 11.3059 | 11.3059 | -0.377 (-3.22%) | 9,258,992 |
| 13 Apr 2017 | CNY | 11.8 | 11.8 | 11.6471 | 11.6824 | 11.6824 | -0.118 (-1.00%) | 7,200,645 |
| 12 Apr 2017 | CNY | 12.0882 | 12.1177 | 11.7647 | 11.8 | 11.8 | -0.235 (-1.96%) | 9,033,558 |
| 11 Apr 2017 | CNY | 11.7294 | 12.0412 | 11.7177 | 12.0353 | 12.0353 | +0.312 (+2.66%) | 10,079,679 |
| 10 Apr 2017 | CNY | 11.8824 | 11.9882 | 11.7059 | 11.7235 | 11.7235 | -0.129 (-1.09%) | 5,067,535 |
| 7 Apr 2017 | CNY | 11.8647 | 11.9765 | 11.7941 | 11.8529 | 11.8529 | -0.012 (-0.10%) | 3,901,481 |
| 6 Apr 2017 | CNY | 11.7882 | 11.9588 | 11.7471 | 11.8647 | 11.8647 | +0.053 (+0.45%) | 4,355,978 |
| 5 Apr 2017 | CNY | 11.6588 | 11.8471 | 11.6177 | 11.8118 | 11.8118 | +0.153 (+1.31%) | 4,701,465 |
| 31 Mar 2017 | CNY | 11.6529 | 11.7529 | 11.6 | 11.6588 | 11.6588 | +0.006 (+0.05%) | 3,636,772 |
| 30 Mar 2017 | CNY | 11.8529 | 11.8824 | 11.6059 | 11.6529 | 11.6529 | -0.2 (-1.69%) | 6,420,293 |
| 29 Mar 2017 | CNY | 12.1353 | 12.1353 | 11.8412 | 11.8529 | 11.8529 | -0.218 (-1.80%) | 5,830,743 |
| 28 Mar 2017 | CNY | 12.2118 | 12.2765 | 12.0588 | 12.0706 | 12.0706 | -0.141 (-1.16%) | 4,616,936 |
| 27 Mar 2017 | CNY | 12.3647 | 12.4353 | 12.1824 | 12.2118 | 12.2118 | -0.112 (-0.91%) | 4,785,755 |
| 24 Mar 2017 | CNY | 12.2941 | 12.4706 | 12.2059 | 12.3235 | 12.3235 | +0.029 (+0.24%) | 8,417,660 |
| 23 Mar 2017 | CNY | 12.4471 | 12.5765 | 12.1471 | 12.2941 | 12.2941 | -0.218 (-1.74%) | 10,866,355 |
| 22 Mar 2017 | CNY | 12.6706 | 13.0588 | 12.4 | 12.5118 | 12.5118 | +0.053 (+0.43%) | 20,347,808 |
| 21 Mar 2017 | CNY | 12.4706 | 12.4824 | 12.1941 | 12.4588 | 12.4588 | +0.053 (+0.43%) | 7,403,763 |
| 20 Mar 2017 | CNY | 12.4177 | 12.4706 | 12.2824 | 12.4059 | 12.4059 | +0.024 (+0.19%) | 5,289,757 |
