| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 9.7717 | 9.7908 | 9.5614 | 9.5783 | 9.5783 | -0.232 (-2.36%) | 5,259,801 |
| 3 May 2017 | CNY | 9.7101 | 9.812 | 9.6038 | 9.8099 | 9.8099 | +0.081 (+0.83%) | 6,221,947 |
| 2 May 2017 | CNY | 9.9395 | 9.999 | 9.6761 | 9.7292 | 9.7292 | -0.244 (-2.45%) | 6,712,657 |
| 28 Apr 2017 | CNY | 9.9883 | 10.0542 | 9.9012 | 9.9735 | 9.9735 | -0.093 (-0.93%) | 6,692,640 |
| 27 Apr 2017 | CNY | 9.7717 | 10.0818 | 9.3935 | 10.0669 | 10.0669 | +0.272 (+2.78%) | 12,391,835 |
| 26 Apr 2017 | CNY | 9.7079 | 9.9097 | 9.6697 | 9.795 | 9.795 | +0.087 (+0.90%) | 5,211,592 |
| 25 Apr 2017 | CNY | 9.6654 | 9.88 | 9.6654 | 9.7079 | 9.7079 | +0.079 (+0.82%) | 5,161,438 |
| 24 Apr 2017 | CNY | 9.6463 | 9.761 | 9.4594 | 9.6293 | 9.6293 | -0.03 (-0.31%) | 5,167,949 |
| 21 Apr 2017 | CNY | 9.6867 | 9.8354 | 9.5826 | 9.6591 | 9.6591 | +0.002 (+0.02%) | 4,114,209 |
| 20 Apr 2017 | CNY | 9.982 | 9.9862 | 9.5104 | 9.6569 | 9.6569 | -0.312 (-3.13%) | 7,719,001 |
| 19 Apr 2017 | CNY | 9.6846 | 10.0011 | 9.6569 | 9.9692 | 9.9692 | +0.27 (+2.78%) | 7,276,299 |
| 18 Apr 2017 | CNY | 9.8205 | 9.9373 | 9.6676 | 9.6994 | 9.6994 | -0.102 (-1.04%) | 5,232,724 |
| 17 Apr 2017 | CNY | 10.2369 | 10.2496 | 9.623 | 9.8014 | 9.8014 | -0.799 (-7.53%) | 13,476,880 |
| 14 Apr 2017 | CNY | 10.7807 | 10.8274 | 10.5173 | 10.6001 | 10.6001 | -0.246 (-2.27%) | 8,771,936 |
| 13 Apr 2017 | CNY | 11.0037 | 11.1291 | 10.8402 | 10.8465 | 10.8465 | -0.2 (-1.81%) | 9,492,908 |
| 12 Apr 2017 | CNY | 11.3649 | 11.4583 | 11.0292 | 11.0462 | 11.0462 | -0.421 (-3.67%) | 9,362,628 |
| 11 Apr 2017 | CNY | 11.2586 | 11.4689 | 11.0207 | 11.4668 | 11.4668 | +0.144 (+1.28%) | 15,306,773 |
| 10 Apr 2017 | CNY | 11.384 | 11.5051 | 11.0547 | 11.3224 | 11.3224 | -0.189 (-1.64%) | 18,900,983 |
| 7 Apr 2017 | CNY | 12.0128 | 12.1508 | 11.452 | 11.5114 | 11.5114 | -0.646 (-5.31%) | 22,992,008 |
| 6 Apr 2017 | CNY | 11.8938 | 12.4334 | 11.6941 | 12.1572 | 12.1572 | -0.803 (-6.20%) | 32,529,675 |
| 5 Apr 2017 | CNY | 12.6182 | 13.0558 | 12.1338 | 12.9602 | 12.9602 | +0.172 (+1.35%) | 16,506,548 |
| 31 Mar 2017 | CNY | 14.0202 | 14.1944 | 12.5332 | 12.7881 | 12.7881 | -1.132 (-8.13%) | 31,229,493 |
| 30 Mar 2017 | CNY | 13.8078 | 14.2241 | 13.7228 | 13.9204 | 13.9204 | -0.057 (-0.41%) | 16,844,744 |
| 29 Mar 2017 | CNY | 14.923 | 14.9761 | 13.914 | 13.9777 | 13.9777 | -1.083 (-7.19%) | 25,904,671 |
| 28 Mar 2017 | CNY | 15.5072 | 15.7833 | 14.9761 | 15.0611 | 15.0611 | -0.484 (-3.12%) | 21,497,223 |
| 27 Mar 2017 | CNY | 15.0823 | 16.0128 | 14.8444 | 15.5454 | 15.5454 | +0.535 (+3.57%) | 25,587,791 |
| 24 Mar 2017 | CNY | 14.4472 | 15.231 | 14.4472 | 15.0101 | 15.0101 | +0.442 (+3.03%) | 21,970,783 |
| 23 Mar 2017 | CNY | 14.4451 | 14.8253 | 14.0202 | 14.5683 | 14.5683 | +0.115 (+0.79%) | 25,241,089 |
| 22 Mar 2017 | CNY | 14.1604 | 14.6511 | 14.1222 | 14.4536 | 14.4536 | +0.074 (+0.52%) | 20,857,069 |
| 21 Mar 2017 | CNY | 14.2348 | 14.5109 | 14.0117 | 14.3792 | 14.3792 | +0.081 (+0.56%) | 22,141,231 |
