| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 5.175 | 5.2063 | 5.0438 | 5.175 | 5.175 | -0.025 (-0.48%) | 6,816,833 |
| 26 Apr 2017 | CNY | 5.0625 | 5.2063 | 5 | 5.2 | 5.2 | +0.188 (+3.74%) | 9,414,928 |
| 25 Apr 2017 | CNY | 4.925 | 5.0125 | 4.8938 | 5.0125 | 5.0125 | +0.062 (+1.26%) | 6,645,918 |
| 24 Apr 2017 | CNY | 4.9938 | 5.0125 | 4.8813 | 4.95 | 4.95 | -0.044 (-0.88%) | 7,567,204 |
| 21 Apr 2017 | CNY | 4.9125 | 5.0375 | 4.8813 | 4.9938 | 4.9938 | +0.113 (+2.30%) | 4,810,036 |
| 20 Apr 2017 | CNY | 4.9313 | 4.975 | 4.8188 | 4.8813 | 4.8813 | -0.062 (-1.26%) | 5,163,065 |
| 19 Apr 2017 | CNY | 5.05 | 5.0938 | 4.875 | 4.9438 | 4.9438 | -0.1 (-1.98%) | 9,027,035 |
| 18 Apr 2017 | CNY | 5.1563 | 5.2 | 5.0063 | 5.0438 | 5.0438 | -0.113 (-2.18%) | 7,077,859 |
| 17 Apr 2017 | CNY | 5.25 | 5.3063 | 5.075 | 5.1563 | 5.1563 | -0.125 (-2.37%) | 9,131,401 |
| 14 Apr 2017 | CNY | 5.4875 | 5.5188 | 5.2813 | 5.2813 | 5.2813 | -0.188 (-3.43%) | 10,709,665 |
| 13 Apr 2017 | CNY | 5.45 | 5.55 | 5.45 | 5.4688 | 5.4688 | -0.025 (-0.46%) | 7,902,596 |
| 12 Apr 2017 | CNY | 5.6688 | 5.6688 | 5.475 | 5.4938 | 5.4938 | -0.15 (-2.66%) | 10,816,836 |
| 11 Apr 2017 | CNY | 5.4438 | 5.6813 | 5.4125 | 5.6438 | 5.6438 | +0.2 (+3.67%) | 19,046,033 |
| 10 Apr 2017 | CNY | 5.5 | 5.575 | 5.4438 | 5.4438 | 5.4438 | -0.062 (-1.14%) | 10,555,872 |
| 7 Apr 2017 | CNY | 5.4875 | 5.5625 | 5.4563 | 5.5063 | 5.5063 | +0.044 (+0.80%) | 9,010,262 |
| 6 Apr 2017 | CNY | 5.4875 | 5.5063 | 5.4188 | 5.4625 | 5.4625 | 0.0 (0.0%) | 7,811,385 |
| 5 Apr 2017 | CNY | 5.2938 | 5.4688 | 5.2875 | 5.4625 | 5.4625 | +0.219 (+4.17%) | 8,065,172 |
| 31 Mar 2017 | CNY | 5.1938 | 5.2813 | 5.1938 | 5.2438 | 5.2438 | +0.056 (+1.09%) | 5,563,796 |
| 30 Mar 2017 | CNY | 5.375 | 5.4 | 5.1688 | 5.1875 | 5.1875 | -0.194 (-3.60%) | 8,150,131 |
| 29 Mar 2017 | CNY | 5.5 | 5.5313 | 5.3813 | 5.3813 | 5.3813 | -0.131 (-2.38%) | 6,806,038 |
| 28 Mar 2017 | CNY | 5.4813 | 5.5438 | 5.4625 | 5.5125 | 5.5125 | +0.031 (+0.57%) | 6,930,492 |
| 27 Mar 2017 | CNY | 5.5063 | 5.525 | 5.4563 | 5.4813 | 5.4813 | -0.025 (-0.45%) | 5,920,636 |
| 24 Mar 2017 | CNY | 5.475 | 5.5125 | 5.425 | 5.5063 | 5.5063 | +0.019 (+0.34%) | 6,279,920 |
| 23 Mar 2017 | CNY | 5.5188 | 5.5313 | 5.4 | 5.4875 | 5.4875 | -0.013 (-0.23%) | 6,546,147 |
| 22 Mar 2017 | CNY | 5.5813 | 5.5813 | 5.4875 | 5.5 | 5.5 | -0.1 (-1.79%) | 7,323,905 |
| 21 Mar 2017 | CNY | 5.575 | 5.65 | 5.5563 | 5.6 | 5.6 | +0.006 (+0.11%) | 5,992,819 |
| 20 Mar 2017 | CNY | 5.5688 | 5.6063 | 5.525 | 5.5938 | 5.5938 | +0.031 (+0.56%) | 6,100,016 |
| 17 Mar 2017 | CNY | 5.6625 | 5.7188 | 5.55 | 5.5625 | 5.5625 | -0.081 (-1.44%) | 9,317,705 |
| 16 Mar 2017 | CNY | 5.6188 | 5.6688 | 5.5938 | 5.6438 | 5.6438 | +0.05 (+0.89%) | 6,909,846 |
| 15 Mar 2017 | CNY | 5.5625 | 5.5938 | 5.5313 | 5.5938 | 5.5938 | +0.013 (+0.22%) | 4,986,937 |
