| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 8.4444 | 8.5489 | 8.3556 | 8.4444 | 8.4444 | -0.044 (-0.52%) | 2,215,552 |
| 2 May 2017 | CNY | 8.7556 | 8.7556 | 8.4022 | 8.4889 | 8.4889 | -0.171 (-1.98%) | 3,205,314 |
| 28 Apr 2017 | CNY | 8.74 | 8.8022 | 8.66 | 8.66 | 8.66 | -0.08 (-0.92%) | 1,918,953 |
| 27 Apr 2017 | CNY | 8.4667 | 8.86 | 8.4533 | 8.74 | 8.74 | +0.118 (+1.37%) | 4,255,816 |
| 26 Apr 2017 | CNY | 8.4889 | 8.9711 | 8.4889 | 8.6222 | 8.6222 | +0.467 (+5.72%) | 5,626,624 |
| 25 Apr 2017 | CNY | 8.3333 | 8.3333 | 8.1556 | 8.1556 | 8.1556 | -0.111 (-1.34%) | 1,669,909 |
| 24 Apr 2017 | CNY | 8.2222 | 8.3044 | 7.9267 | 8.2667 | 8.2667 | +0.025 (+0.30%) | 2,111,715 |
| 21 Apr 2017 | CNY | 8.3778 | 8.4267 | 8.1978 | 8.2422 | 8.2422 | -0.113 (-1.36%) | 1,805,256 |
| 20 Apr 2017 | CNY | 8.7111 | 8.8667 | 8.1867 | 8.3556 | 8.3556 | -0.295 (-3.42%) | 2,945,443 |
| 19 Apr 2017 | CNY | 8.7889 | 8.7889 | 8.5911 | 8.6511 | 8.6511 | -0.138 (-1.57%) | 2,034,441 |
| 18 Apr 2017 | CNY | 8.8822 | 8.9778 | 8.7244 | 8.7889 | 8.7889 | -0.04 (-0.45%) | 2,655,162 |
| 17 Apr 2017 | CNY | 8.8667 | 8.9511 | 8.6667 | 8.8289 | 8.8289 | -0.06 (-0.67%) | 2,641,689 |
| 14 Apr 2017 | CNY | 9.1067 | 9.16 | 8.6667 | 8.8889 | 8.8889 | -0.24 (-2.63%) | 3,686,355 |
| 13 Apr 2017 | CNY | 9.1111 | 9.2511 | 9 | 9.1289 | 9.1289 | -0.047 (-0.51%) | 3,720,627 |
| 12 Apr 2017 | CNY | 9.2489 | 9.4067 | 9.12 | 9.1756 | 9.1756 | -0.102 (-1.10%) | 2,438,118 |
| 11 Apr 2017 | CNY | 9.4333 | 9.4333 | 9.0889 | 9.2778 | 9.2778 | -0.184 (-1.95%) | 3,542,256 |
| 10 Apr 2017 | CNY | 9.8444 | 9.8444 | 9.0222 | 9.4622 | 9.4622 | -0.498 (-5.00%) | 6,229,737 |
| 7 Apr 2017 | CNY | 10.2222 | 10.2222 | 9.9333 | 9.96 | 9.96 | -0.24 (-2.35%) | 3,160,048 |
| 6 Apr 2017 | CNY | 10.1933 | 10.3111 | 10.1444 | 10.2 | 10.2 | -0.002 (-0.02%) | 1,991,583 |
| 5 Apr 2017 | CNY | 9.9911 | 10.2867 | 9.9178 | 10.2022 | 10.2022 | +0.302 (+3.05%) | 3,110,544 |
| 31 Mar 2017 | CNY | 9.82 | 9.9511 | 9.7756 | 9.9 | 9.9 | +0.124 (+1.27%) | 1,759,810 |
| 30 Mar 2017 | CNY | 10.1222 | 10.2044 | 9.64 | 9.7756 | 9.7756 | -0.393 (-3.87%) | 3,103,389 |
| 29 Mar 2017 | CNY | 10.1556 | 10.3267 | 10.1133 | 10.1689 | 10.1689 | -0.035 (-0.35%) | 1,880,365 |
| 28 Mar 2017 | CNY | 10.0244 | 10.3689 | 10.0244 | 10.2044 | 10.2044 | +0.127 (+1.26%) | 3,217,459 |
| 27 Mar 2017 | CNY | 10.46 | 10.5867 | 10.0511 | 10.0778 | 10.0778 | -0.464 (-4.41%) | 4,929,754 |
| 24 Mar 2017 | CNY | 10.6022 | 10.6022 | 10.4444 | 10.5422 | 10.5422 | +0.009 (+0.08%) | 1,991,538 |
| 23 Mar 2017 | CNY | 10.7111 | 10.7556 | 10.3333 | 10.5333 | 10.5333 | -0.151 (-1.41%) | 3,849,682 |
| 22 Mar 2017 | CNY | 10.6667 | 10.88 | 10.5889 | 10.6844 | 10.6844 | -0.08 (-0.74%) | 3,775,990 |
| 21 Mar 2017 | CNY | 10.4689 | 10.8489 | 10.4689 | 10.7644 | 10.7644 | +0.32 (+3.06%) | 5,989,086 |
| 20 Mar 2017 | CNY | 10.4222 | 10.5556 | 10.24 | 10.4444 | 10.4444 | +0.022 (+0.21%) | 3,699,072 |
