| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 7.0795 | 7.0971 | 6.9808 | 6.9985 | 6.9985 | -0.109 (-1.53%) | 7,558,634 |
| 3 May 2017 | CNY | 7.1041 | 7.1605 | 7.0478 | 7.1076 | 7.1076 | -0.049 (-0.69%) | 6,834,564 |
| 2 May 2017 | CNY | 7.2203 | 7.2626 | 7.1358 | 7.157 | 7.157 | -0.046 (-0.63%) | 6,989,593 |
| 28 Apr 2017 | CNY | 7.1358 | 7.2485 | 7.1253 | 7.2027 | 7.2027 | +0.106 (+1.49%) | 12,636,878 |
| 27 Apr 2017 | CNY | 7.009 | 7.1041 | 6.84 | 7.0971 | 7.0971 | +0.141 (+2.03%) | 10,457,645 |
| 26 Apr 2017 | CNY | 7.009 | 7.0266 | 6.9491 | 6.9562 | 6.9562 | -0.053 (-0.75%) | 4,664,885 |
| 25 Apr 2017 | CNY | 6.9773 | 7.1217 | 6.9386 | 7.009 | 7.009 | +0.014 (+0.20%) | 9,405,361 |
| 24 Apr 2017 | CNY | 7.0548 | 7.0583 | 6.8787 | 6.9949 | 6.9949 | -0.06 (-0.85%) | 7,089,641 |
| 21 Apr 2017 | CNY | 6.9949 | 7.1429 | 6.9949 | 7.0548 | 7.0548 | +0.028 (+0.40%) | 9,002,430 |
| 20 Apr 2017 | CNY | 6.9034 | 7.0372 | 6.8963 | 7.0266 | 7.0266 | +0.099 (+1.42%) | 8,739,687 |
| 19 Apr 2017 | CNY | 6.8963 | 6.9844 | 6.7625 | 6.928 | 6.928 | +0.039 (+0.56%) | 8,530,342 |
| 18 Apr 2017 | CNY | 7.0266 | 7.0619 | 6.8752 | 6.8893 | 6.8893 | -0.109 (-1.56%) | 6,842,128 |
| 17 Apr 2017 | CNY | 7.0971 | 7.1288 | 6.9879 | 6.9985 | 6.9985 | -0.116 (-1.63%) | 8,376,639 |
| 14 Apr 2017 | CNY | 7.2837 | 7.3084 | 7.1147 | 7.1147 | 7.1147 | -0.176 (-2.42%) | 8,243,668 |
| 13 Apr 2017 | CNY | 7.1851 | 7.3225 | 7.1851 | 7.2908 | 7.2908 | +0.106 (+1.47%) | 8,412,393 |
| 12 Apr 2017 | CNY | 7.2556 | 7.2661 | 7.1781 | 7.1851 | 7.1851 | -0.046 (-0.63%) | 6,337,066 |
| 11 Apr 2017 | CNY | 7.1288 | 7.2556 | 7.1147 | 7.2309 | 7.2309 | +0.102 (+1.43%) | 10,615,587 |
| 10 Apr 2017 | CNY | 7.245 | 7.245 | 7.1147 | 7.1288 | 7.1288 | -0.141 (-1.94%) | 9,306,965 |
| 7 Apr 2017 | CNY | 7.2626 | 7.3225 | 7.2591 | 7.2697 | 7.2697 | -0.011 (-0.14%) | 5,687,317 |
| 6 Apr 2017 | CNY | 7.2908 | 7.3366 | 7.238 | 7.2802 | 7.2802 | -0.007 (-0.10%) | 5,703,109 |
| 5 Apr 2017 | CNY | 7.0865 | 7.326 | 7.083 | 7.2873 | 7.2873 | +0.211 (+2.99%) | 11,881,878 |
| 31 Mar 2017 | CNY | 7.1393 | 7.1816 | 7.0548 | 7.0759 | 7.0759 | -0.039 (-0.55%) | 9,479,279 |
| 30 Mar 2017 | CNY | 7.3507 | 7.3929 | 7.083 | 7.1147 | 7.1147 | -0.282 (-3.81%) | 12,952,464 |
| 29 Mar 2017 | CNY | 7.4493 | 7.5232 | 7.3612 | 7.3965 | 7.3965 | -0.007 (-0.09%) | 9,481,590 |
| 28 Mar 2017 | CNY | 7.4 | 7.4563 | 7.3859 | 7.4035 | 7.4035 | +0.004 (+0.05%) | 5,636,325 |
| 27 Mar 2017 | CNY | 7.5303 | 7.5338 | 7.3894 | 7.4 | 7.4 | -0.137 (-1.82%) | 9,732,096 |
| 24 Mar 2017 | CNY | 7.4176 | 7.5373 | 7.3648 | 7.5373 | 7.5373 | +0.116 (+1.57%) | 9,994,903 |
| 23 Mar 2017 | CNY | 7.4669 | 7.5021 | 7.3331 | 7.4211 | 7.4211 | -0.046 (-0.61%) | 15,553,262 |
| 22 Mar 2017 | CNY | 7.6465 | 7.6465 | 7.4246 | 7.4669 | 7.4669 | -0.18 (-2.35%) | 15,961,590 |
| 21 Mar 2017 | CNY | 7.643 | 7.6747 | 7.5726 | 7.6465 | 7.6465 | +0.004 (+0.05%) | 9,561,451 |
