| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | CNY | 7.208 | 7.2502 | 7.1626 | 7.2404 | 7.2404 | +0.071 (+0.99%) | 4,558,934 |
| 30 Mar 2017 | CNY | 7.4253 | 7.4253 | 7.1107 | 7.1691 | 7.1691 | -0.26 (-3.49%) | 8,904,191 |
| 29 Mar 2017 | CNY | 7.5032 | 7.5518 | 7.4156 | 7.4286 | 7.4286 | -0.065 (-0.87%) | 5,724,068 |
| 28 Mar 2017 | CNY | 7.5064 | 7.5746 | 7.4707 | 7.4935 | 7.4935 | -0.01 (-0.13%) | 6,458,063 |
| 27 Mar 2017 | CNY | 7.6784 | 7.714 | 7.4999 | 7.5032 | 7.5032 | -0.175 (-2.28%) | 10,140,689 |
| 24 Mar 2017 | CNY | 7.753 | 7.8081 | 7.6427 | 7.6784 | 7.6784 | -0.133 (-1.70%) | 8,462,127 |
| 23 Mar 2017 | CNY | 7.7595 | 7.8795 | 7.7205 | 7.8114 | 7.8114 | +0.052 (+0.67%) | 8,051,531 |
| 22 Mar 2017 | CNY | 7.7692 | 7.8081 | 7.6913 | 7.7595 | 7.7595 | -0.049 (-0.62%) | 6,073,429 |
| 21 Mar 2017 | CNY | 7.7562 | 7.8503 | 7.753 | 7.8081 | 7.8081 | +0.055 (+0.71%) | 6,190,574 |
| 20 Mar 2017 | CNY | 7.7854 | 7.847 | 7.6881 | 7.753 | 7.753 | -0.003 (-0.04%) | 12,820,513 |
| 17 Mar 2017 | CNY | 8.0449 | 8.0774 | 7.7562 | 7.7562 | 7.7562 | -0.545 (-6.57%) | 29,310,783 |
| 16 Mar 2017 | CNY | 8.3207 | 8.3953 | 8.2558 | 8.3012 | 8.3012 | -0.013 (-0.16%) | 8,721,547 |
| 15 Mar 2017 | CNY | 8.1033 | 8.3531 | 8.1033 | 8.3142 | 8.3142 | +0.211 (+2.60%) | 11,334,665 |
| 14 Mar 2017 | CNY | 8.1779 | 8.2298 | 8.0741 | 8.1033 | 8.1033 | -0.075 (-0.91%) | 4,734,810 |
| 13 Mar 2017 | CNY | 8.0092 | 8.2396 | 7.9703 | 8.1779 | 8.1779 | +0.152 (+1.90%) | 6,668,762 |
| 10 Mar 2017 | CNY | 7.8925 | 8.0676 | 7.8925 | 8.0255 | 8.0255 | +0.133 (+1.69%) | 5,222,979 |
| 9 Mar 2017 | CNY | 7.9541 | 8.0255 | 7.8665 | 7.8925 | 7.8925 | -0.094 (-1.18%) | 3,585,068 |
| 8 Mar 2017 | CNY | 7.98 | 8.0936 | 7.9541 | 7.9865 | 7.9865 | -0.006 (-0.08%) | 4,189,596 |
| 7 Mar 2017 | CNY | 8.0125 | 8.0255 | 7.9249 | 7.993 | 7.993 | -0.045 (-0.56%) | 5,070,768 |
| 6 Mar 2017 | CNY | 7.7724 | 8.0611 | 7.7497 | 8.0384 | 8.0384 | +0.289 (+3.73%) | 11,825,214 |
| 3 Mar 2017 | CNY | 7.6946 | 7.7659 | 7.6492 | 7.7497 | 7.7497 | +0.055 (+0.72%) | 5,161,655 |
| 2 Mar 2017 | CNY | 7.6881 | 7.7659 | 7.6686 | 7.6946 | 7.6946 | +0.01 (+0.13%) | 4,583,133 |
| 1 Mar 2017 | CNY | 7.5713 | 7.7465 | 7.5713 | 7.6848 | 7.6848 | +0.065 (+0.85%) | 5,852,896 |
| 28 Feb 2017 | CNY | 7.607 | 7.6621 | 7.5551 | 7.62 | 7.62 | +0.062 (+0.82%) | 4,139,503 |
| 27 Feb 2017 | CNY | 7.5843 | 7.7205 | 7.5389 | 7.5583 | 7.5583 | -0.026 (-0.34%) | 4,921,745 |
| 24 Feb 2017 | CNY | 7.5681 | 7.6135 | 7.5681 | 7.5843 | 7.5843 | +0.013 (+0.17%) | 3,770,612 |
| 23 Feb 2017 | CNY | 7.6492 | 7.6492 | 7.5129 | 7.5713 | 7.5713 | -0.071 (-0.93%) | 6,502,010 |
| 22 Feb 2017 | CNY | 7.7043 | 7.7043 | 7.5778 | 7.6427 | 7.6427 | -0.045 (-0.59%) | 5,417,035 |
| 21 Feb 2017 | CNY | 7.62 | 7.7076 | 7.5908 | 7.6881 | 7.6881 | +0.062 (+0.81%) | 5,306,899 |
| 20 Feb 2017 | CNY | 7.7822 | 7.7822 | 7.5908 | 7.6265 | 7.6265 | -0.159 (-2.04%) | 7,622,084 |
