| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 9.9833 | 10.175 | 9.8667 | 10.0333 | 10.0333 | +0.058 (+0.58%) | 3,950,760 |
| 3 May 2017 | CNY | 10 | 10.0917 | 9.85 | 9.975 | 9.975 | -0.025 (-0.25%) | 2,798,792 |
| 2 May 2017 | CNY | 9.9083 | 10.125 | 9.7667 | 10 | 10 | +0.125 (+1.27%) | 3,833,289 |
| 28 Apr 2017 | CNY | 9.7 | 9.9417 | 9.7 | 9.875 | 9.875 | +0.108 (+1.11%) | 3,508,455 |
| 27 Apr 2017 | CNY | 9.5917 | 9.85 | 9.475 | 9.7667 | 9.7667 | +0.142 (+1.47%) | 4,603,460 |
| 26 Apr 2017 | CNY | 9.4083 | 9.6417 | 9.3833 | 9.625 | 9.625 | +0.217 (+2.30%) | 3,740,610 |
| 25 Apr 2017 | CNY | 9.425 | 9.525 | 9.35 | 9.4083 | 9.4083 | +0.042 (+0.44%) | 2,347,123 |
| 24 Apr 2017 | CNY | 9.7167 | 9.7333 | 9.2333 | 9.3667 | 9.3667 | -0.367 (-3.77%) | 3,950,295 |
| 21 Apr 2017 | CNY | 9.775 | 9.8833 | 9.7083 | 9.7333 | 9.7333 | -0.025 (-0.26%) | 2,719,998 |
| 20 Apr 2017 | CNY | 9.7667 | 9.9167 | 9.6417 | 9.7583 | 9.7583 | -0.008 (-0.09%) | 4,019,737 |
| 19 Apr 2017 | CNY | 10.0917 | 10.125 | 9.6417 | 9.7667 | 9.7667 | -0.367 (-3.62%) | 8,232,038 |
| 18 Apr 2017 | CNY | 10.3 | 10.4 | 10.125 | 10.1333 | 10.1333 | -0.15 (-1.46%) | 5,575,065 |
| 17 Apr 2017 | CNY | 10.5167 | 10.5167 | 10.175 | 10.2833 | 10.2833 | -0.3 (-2.83%) | 6,431,234 |
| 14 Apr 2017 | CNY | 10.7417 | 10.8 | 10.5333 | 10.5833 | 10.5833 | -0.117 (-1.09%) | 9,219,402 |
| 13 Apr 2017 | CNY | 10.4333 | 10.7 | 10.3667 | 10.7 | 10.7 | +0.25 (+2.39%) | 6,970,741 |
| 12 Apr 2017 | CNY | 10.85 | 10.85 | 10.45 | 10.45 | 10.45 | -0.333 (-3.09%) | 7,053,160 |
| 11 Apr 2017 | CNY | 10.6833 | 10.7833 | 10.5167 | 10.7833 | 10.7833 | +0.117 (+1.09%) | 9,569,858 |
| 10 Apr 2017 | CNY | 10.4333 | 10.7833 | 10.4167 | 10.6667 | 10.6667 | +0.167 (+1.59%) | 10,111,296 |
| 7 Apr 2017 | CNY | 10.425 | 10.5833 | 10.3333 | 10.5 | 10.5 | +0.092 (+0.88%) | 6,920,594 |
| 6 Apr 2017 | CNY | 10.4333 | 10.5417 | 10.3833 | 10.4083 | 10.4083 | -0.075 (-0.72%) | 6,013,557 |
| 5 Apr 2017 | CNY | 10.1917 | 10.5333 | 10.1583 | 10.4833 | 10.4833 | +0.283 (+2.78%) | 7,361,186 |
| 31 Mar 2017 | CNY | 10.375 | 10.4083 | 10.1333 | 10.2 | 10.2 | -0.108 (-1.05%) | 7,231,507 |
| 30 Mar 2017 | CNY | 10.6583 | 10.6917 | 10.3 | 10.3083 | 10.3083 | -0.3 (-2.83%) | 8,499,429 |
| 29 Mar 2017 | CNY | 10.7083 | 10.8167 | 10.6083 | 10.6083 | 10.6083 | -0.125 (-1.16%) | 7,088,383 |
| 28 Mar 2017 | CNY | 10.9 | 10.9167 | 10.7333 | 10.7333 | 10.7333 | -0.225 (-2.05%) | 6,016,160 |
| 27 Mar 2017 | CNY | 10.8 | 11.0333 | 10.75 | 10.9583 | 10.9583 | +0.208 (+1.94%) | 14,628,445 |
| 24 Mar 2017 | CNY | 10.6 | 10.75 | 10.4583 | 10.75 | 10.75 | +0.142 (+1.34%) | 9,290,977 |
| 23 Mar 2017 | CNY | 10.75 | 10.775 | 10.4167 | 10.6083 | 10.6083 | -0.133 (-1.24%) | 9,866,612 |
| 22 Mar 2017 | CNY | 10.5917 | 10.8083 | 10.4833 | 10.7417 | 10.7417 | +0.092 (+0.86%) | 13,648,581 |
| 21 Mar 2017 | CNY | 10.375 | 10.8 | 10.35 | 10.65 | 10.65 | +0.375 (+3.65%) | 16,857,943 |
