| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 7.66 | 7.98 | 7.66 | 7.89 | 7.89 | +0.22 (+2.87%) | 6,476,451 |
| 31 Mar 2017 | CNY | 7.59 | 7.7 | 7.59 | 7.67 | 7.67 | +0.04 (+0.52%) | 4,932,976 |
| 30 Mar 2017 | CNY | 7.9 | 7.99 | 7.6 | 7.63 | 7.63 | -0.31 (-3.90%) | 9,422,176 |
| 29 Mar 2017 | CNY | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | -0.1 (-1.24%) | 4,894,700 |
| 28 Mar 2017 | CNY | 8 | 8.06 | 7.96 | 8.04 | 8.04 | 0.0 (0.0%) | 7,431,763 |
| 27 Mar 2017 | CNY | 8.1 | 8.1 | 7.95 | 8.04 | 8.04 | -0.02 (-0.25%) | 7,465,898 |
| 24 Mar 2017 | CNY | 8.05 | 8.08 | 7.97 | 8.06 | 8.06 | +0.01 (+0.12%) | 6,213,288 |
| 23 Mar 2017 | CNY | 8.23 | 8.24 | 7.92 | 8.05 | 8.05 | -0.13 (-1.59%) | 9,670,008 |
| 22 Mar 2017 | CNY | 8.25 | 8.3 | 8.17 | 8.18 | 8.18 | -0.09 (-1.09%) | 7,289,200 |
| 21 Mar 2017 | CNY | 8.35 | 8.35 | 8.22 | 8.27 | 8.27 | -0.05 (-0.60%) | 5,515,927 |
| 20 Mar 2017 | CNY | 8.29 | 8.36 | 8.23 | 8.32 | 8.32 | +0.04 (+0.48%) | 5,001,606 |
| 17 Mar 2017 | CNY | 8.47 | 8.48 | 8.28 | 8.28 | 8.28 | -0.12 (-1.43%) | 8,299,381 |
| 16 Mar 2017 | CNY | 8.31 | 8.42 | 8.31 | 8.4 | 8.4 | +0.1 (+1.20%) | 6,182,503 |
| 15 Mar 2017 | CNY | 8.29 | 8.37 | 8.24 | 8.3 | 8.3 | 0.0 (0.0%) | 5,760,049 |
| 14 Mar 2017 | CNY | 8.4 | 8.44 | 8.27 | 8.3 | 8.3 | -0.11 (-1.31%) | 7,444,018 |
| 13 Mar 2017 | CNY | 8.35 | 8.41 | 8.21 | 8.41 | 8.41 | +0.04 (+0.48%) | 8,355,166 |
| 10 Mar 2017 | CNY | 8.43 | 8.5 | 8.37 | 8.37 | 8.37 | -0.07 (-0.83%) | 6,179,400 |
| 9 Mar 2017 | CNY | 8.58 | 8.6 | 8.4 | 8.44 | 8.44 | -0.18 (-2.09%) | 11,629,859 |
| 8 Mar 2017 | CNY | 8.68 | 8.71 | 8.58 | 8.62 | 8.62 | -0.12 (-1.37%) | 9,223,378 |
| 7 Mar 2017 | CNY | 8.8 | 8.87 | 8.64 | 8.74 | 8.74 | +0.03 (+0.34%) | 16,071,084 |
| 6 Mar 2017 | CNY | 8.51 | 8.73 | 8.5 | 8.71 | 8.71 | +0.15 (+1.75%) | 14,155,987 |
| 3 Mar 2017 | CNY | 8.45 | 8.65 | 8.41 | 8.56 | 8.56 | +0.06 (+0.71%) | 11,735,407 |
| 2 Mar 2017 | CNY | 8.7 | 8.76 | 8.5 | 8.5 | 8.5 | -0.2 (-2.30%) | 11,929,630 |
| 1 Mar 2017 | CNY | 8.51 | 8.74 | 8.46 | 8.7 | 8.7 | +0.19 (+2.23%) | 16,299,944 |
| 28 Feb 2017 | CNY | 8.47 | 8.59 | 8.44 | 8.51 | 8.51 | +0.07 (+0.83%) | 7,520,789 |
| 27 Feb 2017 | CNY | 8.58 | 8.65 | 8.43 | 8.44 | 8.44 | -0.16 (-1.86%) | 9,599,543 |
| 24 Feb 2017 | CNY | 8.58 | 8.66 | 8.56 | 8.6 | 8.6 | +0.01 (+0.12%) | 8,316,383 |
| 23 Feb 2017 | CNY | 8.7 | 8.7 | 8.55 | 8.59 | 8.59 | -0.12 (-1.38%) | 13,114,847 |
| 22 Feb 2017 | CNY | 8.75 | 8.78 | 8.61 | 8.71 | 8.71 | -0.13 (-1.47%) | 20,522,860 |
| 21 Feb 2017 | CNY | 8.51 | 9.08 | 8.47 | 8.84 | 8.84 | +0.33 (+3.88%) | 37,739,006 |
