| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 4.8909 | 5.1955 | 4.7727 | 5.0727 | 5.0727 | +0.132 (+2.67%) | 16,847,850 |
| 3 May 2017 | CNY | 4.9409 | 4.95 | 4.7864 | 4.9409 | 4.9409 | -0.018 (-0.37%) | 10,687,217 |
| 2 May 2017 | CNY | 4.9546 | 4.9818 | 4.8182 | 4.9591 | 4.9591 | 0.0 (0.0%) | 9,413,177 |
| 28 Apr 2017 | CNY | 4.9091 | 4.9682 | 4.8727 | 4.9591 | 4.9591 | -0.004 (-0.09%) | 5,047,798 |
| 27 Apr 2017 | CNY | 4.9091 | 4.9727 | 4.7727 | 4.9636 | 4.9636 | +0.036 (+0.74%) | 6,152,099 |
| 26 Apr 2017 | CNY | 4.9364 | 4.9364 | 4.8318 | 4.9273 | 4.9273 | -0.009 (-0.18%) | 4,541,928 |
| 25 Apr 2017 | CNY | 4.9364 | 4.9818 | 4.8318 | 4.9364 | 4.9364 | 0.0 (0.0%) | 7,305,115 |
| 24 Apr 2017 | CNY | 5.1 | 5.1046 | 4.9091 | 4.9364 | 4.9364 | -0.223 (-4.32%) | 9,289,209 |
| 21 Apr 2017 | CNY | 5.4864 | 5.4864 | 5.0182 | 5.1591 | 5.1591 | -0.096 (-1.82%) | 16,384,018 |
| 20 Apr 2017 | CNY | 5.2273 | 5.3182 | 5.1046 | 5.2546 | 5.2546 | +0.091 (+1.76%) | 13,004,358 |
| 19 Apr 2017 | CNY | 5.1591 | 5.2 | 4.9182 | 5.1636 | 5.1636 | -0.009 (-0.18%) | 14,929,131 |
| 18 Apr 2017 | CNY | 5.0364 | 5.2636 | 5.0364 | 5.1727 | 5.1727 | +0.091 (+1.79%) | 9,589,745 |
| 17 Apr 2017 | CNY | 5.1636 | 5.1727 | 5 | 5.0818 | 5.0818 | -0.077 (-1.50%) | 5,850,112 |
| 14 Apr 2017 | CNY | 5.2273 | 5.2864 | 5.1364 | 5.1591 | 5.1591 | -0.064 (-1.22%) | 8,074,607 |
| 13 Apr 2017 | CNY | 5.2 | 5.2773 | 5.1227 | 5.2227 | 5.2227 | +0.004 (+0.09%) | 8,347,446 |
| 12 Apr 2017 | CNY | 5.2727 | 5.3591 | 5.1591 | 5.2182 | 5.2182 | -0.1 (-1.88%) | 13,258,491 |
| 11 Apr 2017 | CNY | 5.1591 | 5.3409 | 5.1409 | 5.3182 | 5.3182 | +0.105 (+2.01%) | 18,206,810 |
| 10 Apr 2017 | CNY | 5.1136 | 5.3409 | 5.1046 | 5.2136 | 5.2136 | +0.091 (+1.77%) | 16,968,058 |
| 7 Apr 2017 | CNY | 5.0864 | 5.1682 | 5.0545 | 5.1227 | 5.1227 | +0.054 (+1.08%) | 8,822,818 |
| 6 Apr 2017 | CNY | 5.0727 | 5.0818 | 5.0318 | 5.0682 | 5.0682 | 0.0 (0.0%) | 8,340,950 |
| 5 Apr 2017 | CNY | 5.1091 | 5.1182 | 5.0091 | 5.0682 | 5.0682 | +0.05 (+1.00%) | 12,222,284 |
| 31 Mar 2017 | CNY | 5.0227 | 5.0909 | 4.9182 | 5.0182 | 5.0182 | +0.023 (+0.45%) | 6,441,668 |
| 30 Mar 2017 | CNY | 5.15 | 5.1636 | 4.9727 | 4.9955 | 4.9955 | -0.186 (-3.60%) | 13,881,612 |
| 29 Mar 2017 | CNY | 5.3409 | 5.3546 | 5.1773 | 5.1818 | 5.1818 | -0.105 (-1.98%) | 10,479,922 |
| 28 Mar 2017 | CNY | 5.2591 | 5.2864 | 5.2227 | 5.2864 | 5.2864 | +0.005 (+0.09%) | 12,468,746 |
| 27 Mar 2017 | CNY | 5.1409 | 5.2955 | 5.0818 | 5.2818 | 5.2818 | +0.104 (+2.02%) | 19,847,410 |
| 24 Mar 2017 | CNY | 5.1682 | 5.2273 | 5.0636 | 5.1773 | 5.1773 | -0.05 (-0.96%) | 24,564,412 |
| 23 Mar 2017 | CNY | 4.9091 | 5.4136 | 4.9091 | 5.2273 | 5.2273 | +0.305 (+6.19%) | 42,352,970 |
| 22 Mar 2017 | CNY | 4.8909 | 4.9455 | 4.8273 | 4.9227 | 4.9227 | +0.032 (+0.65%) | 7,135,185 |
| 21 Mar 2017 | CNY | 4.9546 | 4.9546 | 4.8773 | 4.8909 | 4.8909 | -0.059 (-1.19%) | 6,738,846 |
