| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 6.9474 | 7.1221 | 6.9137 | 6.9453 | 6.9453 | +0.053 (+0.76%) | 5,023,657 |
| 24 Apr 2017 | CNY | 6.9684 | 6.9684 | 6.7368 | 6.8926 | 6.8926 | -0.156 (-2.21%) | 5,019,695 |
| 21 Apr 2017 | CNY | 6.8926 | 7.0737 | 6.8926 | 7.0484 | 7.0484 | +0.143 (+2.07%) | 6,838,750 |
| 20 Apr 2017 | CNY | 7.0042 | 7.0442 | 6.779 | 6.9053 | 6.9053 | -0.097 (-1.38%) | 7,665,179 |
| 19 Apr 2017 | CNY | 6.7158 | 7.0232 | 6.6947 | 7.0021 | 7.0021 | +0.23 (+3.39%) | 7,045,523 |
| 18 Apr 2017 | CNY | 6.8316 | 6.9747 | 6.7642 | 6.7726 | 6.7726 | -0.07 (-1.02%) | 5,944,938 |
| 17 Apr 2017 | CNY | 7.139 | 7.139 | 6.8211 | 6.8421 | 6.8421 | -0.693 (-9.19%) | 10,924,021 |
| 14 Apr 2017 | CNY | 7.6884 | 7.7011 | 7.5116 | 7.5347 | 7.5347 | -0.166 (-2.16%) | 5,655,578 |
| 13 Apr 2017 | CNY | 7.659 | 7.8232 | 7.659 | 7.7011 | 7.7011 | +0.036 (+0.47%) | 4,397,744 |
| 12 Apr 2017 | CNY | 7.8526 | 7.8632 | 7.6632 | 7.6653 | 7.6653 | -0.213 (-2.70%) | 5,833,755 |
| 11 Apr 2017 | CNY | 7.6568 | 7.8947 | 7.6021 | 7.8779 | 7.8779 | +0.223 (+2.92%) | 8,754,758 |
| 10 Apr 2017 | CNY | 8.3663 | 8.3663 | 7.64 | 7.6547 | 7.6547 | -0.655 (-7.88%) | 12,005,306 |
| 7 Apr 2017 | CNY | 8.5263 | 8.5937 | 8.2526 | 8.3095 | 8.3095 | -0.217 (-2.54%) | 7,313,304 |
| 6 Apr 2017 | CNY | 8.4863 | 8.6821 | 8.4253 | 8.5263 | 8.5263 | +0.04 (+0.47%) | 7,738,030 |
| 5 Apr 2017 | CNY | 8.1263 | 8.5221 | 8.1263 | 8.4863 | 8.4863 | +0.248 (+3.02%) | 9,894,682 |
| 31 Mar 2017 | CNY | 8.4421 | 8.6042 | 8.1853 | 8.2379 | 8.2379 | -0.265 (-3.12%) | 11,670,840 |
| 30 Mar 2017 | CNY | 8.6316 | 8.6905 | 8.3832 | 8.5032 | 8.5032 | -0.297 (-3.37%) | 13,254,300 |
| 29 Mar 2017 | CNY | 9.3684 | 9.4632 | 8.8 | 8.8 | 8.8 | -0.642 (-6.80%) | 19,300,432 |
| 28 Mar 2017 | CNY | 9.6842 | 9.7368 | 9.3263 | 9.4421 | 9.4421 | -0.276 (-2.84%) | 15,498,129 |
| 27 Mar 2017 | CNY | 9.6358 | 9.8316 | 9.5284 | 9.7179 | 9.7179 | +0.103 (+1.07%) | 18,162,499 |
| 24 Mar 2017 | CNY | 9.3495 | 9.7221 | 9.3011 | 9.6147 | 9.6147 | +0.173 (+1.83%) | 21,662,546 |
| 23 Mar 2017 | CNY | 9.5284 | 9.8526 | 9.16 | 9.4421 | 9.4421 | -0.126 (-1.32%) | 30,558,265 |
| 22 Mar 2017 | CNY | 9.3684 | 9.659 | 9.2863 | 9.5684 | 9.5684 | +0.097 (+1.02%) | 22,519,916 |
| 21 Mar 2017 | CNY | 9.2674 | 9.5074 | 9.2274 | 9.4716 | 9.4716 | +0.158 (+1.70%) | 20,816,305 |
| 20 Mar 2017 | CNY | 9.0463 | 9.3158 | 9.0105 | 9.3137 | 9.3137 | +0.181 (+1.98%) | 12,800,585 |
| 17 Mar 2017 | CNY | 9.4737 | 9.4737 | 9.1095 | 9.1326 | 9.1326 | -0.341 (-3.60%) | 25,169,513 |
| 16 Mar 2017 | CNY | 9.1179 | 9.5474 | 9.1158 | 9.4737 | 9.4737 | +0.337 (+3.69%) | 30,218,155 |
| 15 Mar 2017 | CNY | 9.2568 | 9.2779 | 9.0526 | 9.1368 | 9.1368 | -0.095 (-1.03%) | 21,252,274 |
| 14 Mar 2017 | CNY | 9.2316 | 9.9242 | 9.0968 | 9.2316 | 9.2316 | +0.027 (+0.30%) | 33,849,027 |
| 13 Mar 2017 | CNY | 8.9453 | 9.299 | 8.8168 | 9.2042 | 9.2042 | +0.27 (+3.02%) | 30,336,122 |
