| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 8.0135 | 8.5079 | 8.0119 | 8.4571 | 8.4571 | +0.407 (+5.06%) | 13,055,223 |
| 26 Apr 2017 | CNY | 7.8143 | 8.224 | 7.7821 | 8.0498 | 8.0498 | +0.229 (+2.93%) | 10,167,444 |
| 25 Apr 2017 | CNY | 7.7168 | 7.9313 | 7.7168 | 7.8208 | 7.8208 | +0.306 (+4.08%) | 8,124,905 |
| 24 Apr 2017 | CNY | 7.4482 | 7.6208 | 7.2595 | 7.5143 | 7.5143 | +0.028 (+0.38%) | 7,804,940 |
| 21 Apr 2017 | CNY | 7.641 | 7.7248 | 7.4845 | 7.4861 | 7.4861 | -0.175 (-2.28%) | 5,762,427 |
| 20 Apr 2017 | CNY | 7.8224 | 7.8789 | 7.5643 | 7.6611 | 7.6611 | -0.177 (-2.25%) | 7,007,267 |
| 19 Apr 2017 | CNY | 7.5805 | 7.903 | 7.5079 | 7.8377 | 7.8377 | +0.177 (+2.31%) | 7,897,422 |
| 18 Apr 2017 | CNY | 7.9418 | 8.0224 | 7.6571 | 7.6611 | 7.6611 | -0.233 (-2.95%) | 8,499,691 |
| 17 Apr 2017 | CNY | 7.8668 | 8.1167 | 7.8087 | 7.8942 | 7.8942 | -0.323 (-3.94%) | 8,906,421 |
| 14 Apr 2017 | CNY | 8.145 | 8.3466 | 8.1167 | 8.2176 | 8.2176 | +0.017 (+0.21%) | 6,017,848 |
| 13 Apr 2017 | CNY | 7.9289 | 8.3772 | 7.9232 | 8.2006 | 8.2006 | +0.177 (+2.20%) | 8,759,738 |
| 12 Apr 2017 | CNY | 8.1288 | 8.1288 | 7.9216 | 8.024 | 8.024 | -0.151 (-1.84%) | 8,038,041 |
| 11 Apr 2017 | CNY | 7.8393 | 8.2522 | 7.8393 | 8.1748 | 8.1748 | +0.255 (+3.22%) | 12,044,414 |
| 10 Apr 2017 | CNY | 8.0684 | 8.1853 | 7.7547 | 7.92 | 7.92 | -0.282 (-3.44%) | 16,586,900 |
| 7 Apr 2017 | CNY | 8.4111 | 8.5321 | 8.1264 | 8.2022 | 8.2022 | -0.233 (-2.76%) | 11,841,867 |
| 6 Apr 2017 | CNY | 8.5167 | 8.6442 | 8.4272 | 8.4353 | 8.4353 | -0.081 (-0.95%) | 11,704,187 |
| 5 Apr 2017 | CNY | 8.145 | 8.6151 | 8.0361 | 8.5159 | 8.5159 | +0.338 (+4.13%) | 14,593,033 |
| 31 Mar 2017 | CNY | 8.3522 | 8.3853 | 8.003 | 8.178 | 8.178 | -0.134 (-1.61%) | 14,249,222 |
| 30 Mar 2017 | CNY | 8.453 | 8.5804 | 8.0643 | 8.3119 | 8.3119 | -0.344 (-3.97%) | 25,003,932 |
| 29 Mar 2017 | CNY | 9.5748 | 9.6506 | 8.6554 | 8.6554 | 8.6554 | -0.961 (-10.00%) | 33,407,509 |
| 28 Mar 2017 | CNY | 9.5885 | 9.8143 | 9.5119 | 9.6167 | 9.6167 | -0.02 (-0.21%) | 19,798,848 |
| 27 Mar 2017 | CNY | 9.6369 | 9.7336 | 9.482 | 9.6369 | 9.6369 | -0.023 (-0.23%) | 18,338,131 |
| 24 Mar 2017 | CNY | 9.5966 | 9.7417 | 9.5562 | 9.6595 | 9.6595 | -0.018 (-0.18%) | 20,204,945 |
| 23 Mar 2017 | CNY | 10.0812 | 10.1482 | 9.5441 | 9.6772 | 9.6772 | -0.465 (-4.59%) | 33,722,712 |
| 22 Mar 2017 | CNY | 9.7595 | 10.3207 | 9.707 | 10.1425 | 10.1425 | +0.302 (+3.06%) | 40,403,294 |
| 21 Mar 2017 | CNY | 9.7982 | 9.903 | 9.6998 | 9.8409 | 9.8409 | +0.045 (+0.46%) | 18,912,351 |
| 20 Mar 2017 | CNY | 9.4966 | 9.7982 | 9.3724 | 9.7957 | 9.7957 | +0.297 (+3.13%) | 20,670,899 |
| 17 Mar 2017 | CNY | 9.7578 | 9.8699 | 9.3708 | 9.4982 | 9.4982 | -0.262 (-2.69%) | 32,412,944 |
| 16 Mar 2017 | CNY | 9.5078 | 9.8651 | 9.4998 | 9.7603 | 9.7603 | +0.19 (+1.99%) | 30,533,680 |
| 15 Mar 2017 | CNY | 9.6651 | 9.778 | 9.4837 | 9.5699 | 9.5699 | -0.071 (-0.74%) | 18,988,948 |
