| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 7.3 | 7.41 | 7.29 | 7.4 | 7.4 | +0.08 (+1.09%) | 2,934,300 |
| 2 May 2017 | CNY | 7.37 | 7.39 | 7.29 | 7.32 | 7.32 | -0.04 (-0.54%) | 2,598,772 |
| 28 Apr 2017 | CNY | 7.25 | 7.43 | 7.25 | 7.36 | 7.36 | +0.02 (+0.27%) | 3,867,802 |
| 27 Apr 2017 | CNY | 7.15 | 7.4 | 7.03 | 7.34 | 7.34 | +0.14 (+1.94%) | 6,899,863 |
| 26 Apr 2017 | CNY | 7.15 | 7.22 | 7.11 | 7.2 | 7.2 | +0.05 (+0.70%) | 3,416,999 |
| 25 Apr 2017 | CNY | 7.04 | 7.24 | 7.02 | 7.15 | 7.15 | +0.1 (+1.42%) | 5,667,000 |
| 24 Apr 2017 | CNY | 7.42 | 7.42 | 7.04 | 7.05 | 7.05 | -0.37 (-4.99%) | 6,885,253 |
| 21 Apr 2017 | CNY | 7.39 | 7.45 | 7.36 | 7.42 | 7.42 | +0.03 (+0.41%) | 3,664,029 |
| 20 Apr 2017 | CNY | 7.49 | 7.53 | 7.32 | 7.39 | 7.39 | -0.1 (-1.34%) | 4,576,312 |
| 19 Apr 2017 | CNY | 7.68 | 7.68 | 7.3 | 7.49 | 7.49 | -0.19 (-2.47%) | 6,508,380 |
| 18 Apr 2017 | CNY | 7.99 | 8.05 | 7.61 | 7.68 | 7.68 | -0.31 (-3.88%) | 8,480,101 |
| 17 Apr 2017 | CNY | 8.16 | 8.16 | 7.94 | 7.99 | 7.99 | -0.2 (-2.44%) | 6,409,350 |
| 14 Apr 2017 | CNY | 8.28 | 8.32 | 8.14 | 8.19 | 8.19 | -0.14 (-1.68%) | 4,651,431 |
| 13 Apr 2017 | CNY | 8.12 | 8.53 | 8.1 | 8.33 | 8.33 | +0.19 (+2.33%) | 9,329,916 |
| 12 Apr 2017 | CNY | 8.14 | 8.23 | 8.1 | 8.14 | 8.14 | -0.03 (-0.37%) | 3,950,712 |
| 11 Apr 2017 | CNY | 8.04 | 8.18 | 8.04 | 8.17 | 8.17 | +0.11 (+1.36%) | 4,856,411 |
| 10 Apr 2017 | CNY | 8.21 | 8.21 | 8.01 | 8.06 | 8.06 | -0.16 (-1.95%) | 5,940,280 |
| 7 Apr 2017 | CNY | 8.18 | 8.31 | 8.11 | 8.22 | 8.22 | +0.04 (+0.49%) | 5,727,929 |
| 6 Apr 2017 | CNY | 8.13 | 8.23 | 8.11 | 8.18 | 8.18 | +0.03 (+0.37%) | 4,250,317 |
| 5 Apr 2017 | CNY | 8.05 | 8.16 | 7.98 | 8.15 | 8.15 | +0.15 (+1.88%) | 6,180,729 |
| 31 Mar 2017 | CNY | 8.03 | 8.08 | 7.96 | 8 | 8 | 0.0 (0.0%) | 6,640,812 |
| 30 Mar 2017 | CNY | 8.28 | 8.33 | 7.96 | 8 | 8 | -0.32 (-3.85%) | 10,013,503 |
| 29 Mar 2017 | CNY | 8.51 | 8.53 | 8.31 | 8.32 | 8.32 | -0.19 (-2.23%) | 6,028,507 |
| 28 Mar 2017 | CNY | 8.47 | 8.53 | 8.45 | 8.51 | 8.51 | +0.03 (+0.35%) | 4,469,971 |
| 27 Mar 2017 | CNY | 8.6 | 8.64 | 8.42 | 8.48 | 8.48 | -0.11 (-1.28%) | 6,518,419 |
| 24 Mar 2017 | CNY | 8.63 | 8.69 | 8.5 | 8.59 | 8.59 | -0.08 (-0.92%) | 6,414,345 |
| 23 Mar 2017 | CNY | 8.6 | 8.85 | 8.57 | 8.67 | 8.67 | +0.08 (+0.93%) | 8,664,165 |
| 22 Mar 2017 | CNY | 8.78 | 8.78 | 8.55 | 8.59 | 8.59 | -0.24 (-2.72%) | 9,299,827 |
| 21 Mar 2017 | CNY | 8.92 | 8.93 | 8.8 | 8.83 | 8.83 | -0.08 (-0.90%) | 4,536,900 |
| 20 Mar 2017 | CNY | 8.87 | 8.93 | 8.77 | 8.91 | 8.91 | +0.03 (+0.34%) | 6,115,900 |
