| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 1.064 | 1.064 | 1.042 | 1.053 | 1.053 | -0.012 (-1.13%) | 641,200 |
| 21 Apr 2017 | CNY | 1.076 | 1.079 | 1.065 | 1.065 | 1.065 | -0.009 (-0.84%) | 269,100 |
| 20 Apr 2017 | CNY | 1.072 | 1.074 | 1.063 | 1.074 | 1.074 | +0.006 (+0.56%) | 413,600 |
| 19 Apr 2017 | CNY | 1.076 | 1.076 | 1.057 | 1.068 | 1.068 | -0.006 (-0.56%) | 2,356,700 |
| 18 Apr 2017 | CNY | 1.083 | 1.087 | 1.07 | 1.074 | 1.074 | -0.009 (-0.83%) | 855,800 |
| 17 Apr 2017 | CNY | 1.093 | 1.096 | 1.08 | 1.083 | 1.083 | -0.01 (-0.91%) | 1,216,600 |
| 14 Apr 2017 | CNY | 1.101 | 1.102 | 1.091 | 1.093 | 1.093 | -0.008 (-0.73%) | 1,425,600 |
| 13 Apr 2017 | CNY | 1.099 | 1.105 | 1.097 | 1.101 | 1.101 | +0.002 (+0.18%) | 2,957,700 |
| 12 Apr 2017 | CNY | 1.107 | 1.107 | 1.098 | 1.099 | 1.099 | -0.008 (-0.72%) | 3,325,700 |
| 11 Apr 2017 | CNY | 1.104 | 1.108 | 1.095 | 1.107 | 1.107 | +0.003 (+0.27%) | 1,295,300 |
| 10 Apr 2017 | CNY | 1.115 | 1.115 | 1.102 | 1.104 | 1.104 | -0.012 (-1.08%) | 2,077,900 |
| 7 Apr 2017 | CNY | 1.117 | 1.122 | 1.115 | 1.116 | 1.116 | -0.001 (-0.09%) | 10,889,200 |
| 6 Apr 2017 | CNY | 1.12 | 1.122 | 1.115 | 1.117 | 1.117 | +0.001 (+0.09%) | 774,000 |
| 5 Apr 2017 | CNY | 1.103 | 1.117 | 1.101 | 1.116 | 1.116 | +0.017 (+1.55%) | 412,000 |
| 31 Mar 2017 | CNY | 1.098 | 1.1 | 1.092 | 1.099 | 1.099 | +0.004 (+0.37%) | 494,801 |
| 30 Mar 2017 | CNY | 1.119 | 1.125 | 1.091 | 1.095 | 1.095 | -0.024 (-2.14%) | 2,187,095 |
| 29 Mar 2017 | CNY | 1.119 | 1.125 | 1.116 | 1.119 | 1.119 | 0.0 (0.0%) | 231,000 |
| 28 Mar 2017 | CNY | 1.123 | 1.125 | 1.118 | 1.119 | 1.119 | -0.005 (-0.44%) | 345,000 |
| 27 Mar 2017 | CNY | 1.129 | 1.134 | 1.123 | 1.124 | 1.124 | -0.005 (-0.44%) | 471,100 |
| 24 Mar 2017 | CNY | 1.123 | 1.133 | 1.121 | 1.129 | 1.129 | +0.008 (+0.71%) | 864,608 |
| 23 Mar 2017 | CNY | 1.12 | 1.126 | 1.112 | 1.121 | 1.121 | 0.0 (0.0%) | 670,700 |
| 22 Mar 2017 | CNY | 1.123 | 1.123 | 1.112 | 1.121 | 1.121 | -0.002 (-0.18%) | 474,404 |
| 21 Mar 2017 | CNY | 1.12 | 1.125 | 1.118 | 1.123 | 1.123 | +0.004 (+0.36%) | 547,300 |
| 20 Mar 2017 | CNY | 1.121 | 1.135 | 1.116 | 1.119 | 1.119 | -0.001 (-0.09%) | 700,900 |
| 17 Mar 2017 | CNY | 1.13 | 1.137 | 1.119 | 1.12 | 1.12 | -0.011 (-0.97%) | 672,793 |
| 16 Mar 2017 | CNY | 1.118 | 1.131 | 1.118 | 1.131 | 1.131 | +0.013 (+1.16%) | 1,126,700 |
| 15 Mar 2017 | CNY | 1.113 | 1.119 | 1.112 | 1.118 | 1.118 | -0.002 (-0.18%) | 2,272,907 |
| 14 Mar 2017 | CNY | 1.128 | 1.128 | 1.118 | 1.12 | 1.12 | -0.005 (-0.44%) | 374,400 |
| 13 Mar 2017 | CNY | 1.11 | 1.125 | 1.105 | 1.125 | 1.125 | +0.015 (+1.35%) | 2,029,022 |
| 10 Mar 2017 | CNY | 1.111 | 1.116 | 1.107 | 1.11 | 1.11 | -0.001 (-0.09%) | 429,800 |
