| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 9.2833 | 9.6111 | 9.2833 | 9.45 | 9.45 | +0.078 (+0.83%) | 7,988,243 |
| 24 Apr 2017 | CNY | 9.7167 | 9.7778 | 8.8944 | 9.3722 | 9.3722 | -0.35 (-3.60%) | 8,700,901 |
| 21 Apr 2017 | CNY | 9.9944 | 10.0944 | 9.5722 | 9.7222 | 9.7222 | -0.256 (-2.56%) | 8,826,906 |
| 20 Apr 2017 | CNY | 9.8889 | 10.1667 | 9.8222 | 9.9778 | 9.9778 | -0.022 (-0.22%) | 8,280,525 |
| 19 Apr 2017 | CNY | 10.1722 | 10.3167 | 9.6278 | 10 | 10 | -0.239 (-2.33%) | 14,578,666 |
| 18 Apr 2017 | CNY | 10.4333 | 10.5333 | 10.2389 | 10.2389 | 10.2389 | -0.089 (-0.86%) | 6,600,551 |
| 17 Apr 2017 | CNY | 10.3111 | 10.6444 | 10.1444 | 10.3278 | 10.3278 | -0.056 (-0.53%) | 8,809,891 |
| 14 Apr 2017 | CNY | 10.6944 | 10.7222 | 10.3056 | 10.3833 | 10.3833 | -0.306 (-2.86%) | 8,518,708 |
| 13 Apr 2017 | CNY | 10.6 | 10.8722 | 10.5389 | 10.6889 | 10.6889 | +0.078 (+0.73%) | 9,200,136 |
| 12 Apr 2017 | CNY | 10.8333 | 10.8333 | 10.4833 | 10.6111 | 10.6111 | -0.328 (-3.00%) | 7,883,530 |
| 11 Apr 2017 | CNY | 10.8778 | 10.9889 | 10.45 | 10.9389 | 10.9389 | +0.011 (+0.10%) | 11,276,965 |
| 10 Apr 2017 | CNY | 10.7278 | 11.2056 | 10.6111 | 10.9278 | 10.9278 | +0.35 (+3.31%) | 25,063,959 |
| 7 Apr 2017 | CNY | 10.3278 | 10.6222 | 10.2444 | 10.5778 | 10.5778 | +0.133 (+1.28%) | 13,634,929 |
| 6 Apr 2017 | CNY | 10.4556 | 10.5 | 10.1111 | 10.4444 | 10.4444 | -0.006 (-0.05%) | 14,670,131 |
| 5 Apr 2017 | CNY | 10.0889 | 10.4889 | 9.9 | 10.45 | 10.45 | +0.611 (+6.21%) | 23,624,253 |
| 31 Mar 2017 | CNY | 9.5722 | 9.8722 | 9.4889 | 9.8389 | 9.8389 | +0.256 (+2.67%) | 8,224,165 |
| 30 Mar 2017 | CNY | 9.7611 | 9.8833 | 9.4444 | 9.5833 | 9.5833 | -0.289 (-2.93%) | 11,880,738 |
| 29 Mar 2017 | CNY | 9.6556 | 9.8889 | 9.6556 | 9.8722 | 9.8722 | +0.222 (+2.30%) | 9,011,239 |
| 28 Mar 2017 | CNY | 9.8667 | 10.0556 | 9.65 | 9.65 | 9.65 | -0.217 (-2.20%) | 8,710,245 |
| 27 Mar 2017 | CNY | 9.8222 | 10.1111 | 9.7778 | 9.8667 | 9.8667 | +0.117 (+1.20%) | 13,859,015 |
| 24 Mar 2017 | CNY | 9.9778 | 10.0778 | 9.75 | 9.75 | 9.75 | -0.256 (-2.55%) | 10,176,728 |
| 23 Mar 2017 | CNY | 10.0833 | 10.25 | 9.7444 | 10.0056 | 10.0056 | -0.044 (-0.44%) | 13,584,817 |
| 22 Mar 2017 | CNY | 10 | 10.3222 | 9.8944 | 10.05 | 10.05 | -0.106 (-1.04%) | 13,190,815 |
| 21 Mar 2017 | CNY | 9.9833 | 10.2778 | 9.9278 | 10.1556 | 10.1556 | +0.189 (+1.90%) | 13,833,111 |
| 20 Mar 2017 | CNY | 9.8056 | 10.1111 | 9.7833 | 9.9667 | 9.9667 | +0.078 (+0.79%) | 11,699,681 |
| 17 Mar 2017 | CNY | 9.9278 | 10.2222 | 9.75 | 9.8889 | 9.8889 | -0.1 (-1.00%) | 18,478,521 |
| 16 Mar 2017 | CNY | 9.6389 | 10.0556 | 9.6389 | 9.9889 | 9.9889 | +0.3 (+3.10%) | 27,241,084 |
| 15 Mar 2017 | CNY | 9.5 | 9.8056 | 9.3944 | 9.6889 | 9.6889 | +0.239 (+2.53%) | 21,966,166 |
| 14 Mar 2017 | CNY | 9.4944 | 9.6778 | 9.3667 | 9.45 | 9.45 | +0.011 (+0.12%) | 14,335,111 |
| 13 Mar 2017 | CNY | 9.05 | 9.5278 | 8.95 | 9.4389 | 9.4389 | +0.406 (+4.49%) | 16,059,517 |
