| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 8.5749 | 8.7037 | 8.5105 | 8.6554 | 8.6554 | +0.181 (+2.14%) | 2,244,907 |
| 2 May 2017 | CNY | 8.5145 | 8.5145 | 8.3937 | 8.4742 | 8.4742 | +0.02 (+0.24%) | 850,521 |
| 28 Apr 2017 | CNY | 8.5709 | 8.5709 | 8.3132 | 8.4541 | 8.4541 | +0.072 (+0.86%) | 1,111,592 |
| 27 Apr 2017 | CNY | 8.5145 | 8.5548 | 8.0556 | 8.3816 | 8.3816 | -0.125 (-1.47%) | 2,519,863 |
| 26 Apr 2017 | CNY | 9.0781 | 9.0781 | 8.4984 | 8.5064 | 8.5064 | -0.499 (-5.54%) | 3,397,200 |
| 25 Apr 2017 | CNY | 8.9453 | 9.6538 | 8.8768 | 9.0056 | 9.0056 | +0.109 (+1.22%) | 2,046,344 |
| 24 Apr 2017 | CNY | 9.2593 | 9.3196 | 8.8366 | 8.8969 | 8.8969 | -0.483 (-5.15%) | 1,899,388 |
| 21 Apr 2017 | CNY | 9.3398 | 9.5008 | 9.2713 | 9.38 | 9.38 | +0.088 (+0.95%) | 2,919,661 |
| 20 Apr 2017 | CNY | 9.4404 | 9.4404 | 9.058 | 9.2915 | 9.2915 | +0.097 (+1.05%) | 3,014,090 |
| 19 Apr 2017 | CNY | 9.1707 | 9.1949 | 8.6554 | 9.1949 | 9.1949 | +0.02 (+0.22%) | 3,067,543 |
| 18 Apr 2017 | CNY | 9.3841 | 9.4485 | 9.1103 | 9.1747 | 9.1747 | -0.209 (-2.23%) | 1,969,302 |
| 17 Apr 2017 | CNY | 9.2593 | 9.4002 | 9.0217 | 9.3841 | 9.3841 | +0.125 (+1.35%) | 2,575,791 |
| 14 Apr 2017 | CNY | 9.3841 | 9.3921 | 9.1868 | 9.2593 | 9.2593 | -0.117 (-1.24%) | 2,138,696 |
| 13 Apr 2017 | CNY | 9.5733 | 9.5733 | 9.2995 | 9.376 | 9.376 | -0.028 (-0.30%) | 3,895,239 |
| 12 Apr 2017 | CNY | 9.1787 | 9.7746 | 9.1787 | 9.4042 | 9.4042 | +0.262 (+2.86%) | 7,145,101 |
| 11 Apr 2017 | CNY | 8.8647 | 9.1425 | 8.8205 | 9.1425 | 9.1425 | +0.246 (+2.76%) | 3,038,205 |
| 10 Apr 2017 | CNY | 9.0942 | 9.0942 | 8.8647 | 8.8969 | 8.8969 | -0.197 (-2.17%) | 2,821,530 |
| 7 Apr 2017 | CNY | 9.0942 | 9.1546 | 9.0258 | 9.0942 | 9.0942 | 0.0 (0.0%) | 2,285,856 |
| 6 Apr 2017 | CNY | 8.9775 | 9.219 | 8.8607 | 9.0942 | 9.0942 | +0.093 (+1.03%) | 4,441,665 |
| 5 Apr 2017 | CNY | 8.8567 | 9.0137 | 8.7238 | 9.0016 | 9.0016 | +0.113 (+1.27%) | 3,553,215 |
| 31 Mar 2017 | CNY | 8.7077 | 9.219 | 8.7077 | 8.8889 | 8.8889 | +0.181 (+2.08%) | 3,337,445 |
| 30 Mar 2017 | CNY | 8.9654 | 8.9775 | 8.6957 | 8.7077 | 8.7077 | -0.27 (-3.01%) | 4,821,478 |
| 29 Mar 2017 | CNY | 9.0781 | 9.1184 | 8.9292 | 8.9775 | 8.9775 | -0.093 (-1.02%) | 3,116,858 |
| 28 Mar 2017 | CNY | 8.9372 | 9.0942 | 8.8889 | 9.0701 | 9.0701 | +0.125 (+1.40%) | 2,890,645 |
| 27 Mar 2017 | CNY | 9.3639 | 9.3639 | 8.8647 | 8.9453 | 8.9453 | -0.423 (-4.51%) | 10,437,924 |
| 10 Mar 2017 | CNY | 9.4364 | 9.5733 | 9.3478 | 9.368 | 9.368 | -0.209 (-2.19%) | 4,272,979 |
| 9 Mar 2017 | CNY | 9.5411 | 9.7021 | 9.5048 | 9.5773 | 9.5773 | +0.072 (+0.76%) | 4,444,290 |
| 8 Mar 2017 | CNY | 9.5411 | 9.7303 | 9.5008 | 9.5048 | 9.5048 | -0.036 (-0.38%) | 6,081,229 |
| 7 Mar 2017 | CNY | 9.3921 | 9.6337 | 9.3921 | 9.5411 | 9.5411 | +0.117 (+1.24%) | 3,771,593 |
| 6 Mar 2017 | CNY | 9.3398 | 9.6417 | 9.3196 | 9.4243 | 9.4243 | +0.072 (+0.77%) | 5,945,006 |
