| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 1.569 | 1.585 | 1.565 | 1.568 | 1.568 | +0.009 (+0.58%) | 2,667,500 |
| 25 Apr 2017 | CNY | 1.549 | 1.559 | 1.543 | 1.559 | 1.559 | +0.023 (+1.50%) | 5,780,232 |
| 24 Apr 2017 | CNY | 1.53 | 1.549 | 1.529 | 1.536 | 1.536 | +0.008 (+0.52%) | 2,656,190 |
| 21 Apr 2017 | CNY | 1.535 | 1.535 | 1.527 | 1.528 | 1.528 | +0.011 (+0.73%) | 2,405,000 |
| 20 Apr 2017 | CNY | 1.522 | 1.522 | 1.509 | 1.517 | 1.517 | -0.005 (-0.33%) | 1,679,900 |
| 19 Apr 2017 | CNY | 1.532 | 1.532 | 1.513 | 1.522 | 1.522 | -0.013 (-0.85%) | 1,602,300 |
| 18 Apr 2017 | CNY | 1.516 | 1.542 | 1.516 | 1.535 | 1.535 | +0.028 (+1.86%) | 1,723,800 |
| 17 Apr 2017 | CNY | 1.515 | 1.515 | 1.498 | 1.507 | 1.507 | -0.008 (-0.53%) | 1,586,400 |
| 14 Apr 2017 | CNY | 1.527 | 1.527 | 1.512 | 1.515 | 1.515 | -0.014 (-0.92%) | 1,794,300 |
| 13 Apr 2017 | CNY | 1.53 | 1.53 | 1.525 | 1.529 | 1.529 | -0.005 (-0.33%) | 847,600 |
| 12 Apr 2017 | CNY | 1.54 | 1.54 | 1.53 | 1.534 | 1.534 | -0.006 (-0.39%) | 1,236,400 |
| 11 Apr 2017 | CNY | 1.549 | 1.551 | 1.534 | 1.54 | 1.54 | -0.006 (-0.39%) | 1,652,300 |
| 10 Apr 2017 | CNY | 1.542 | 1.546 | 1.54 | 1.546 | 1.546 | +0.003 (+0.19%) | 1,093,200 |
| 7 Apr 2017 | CNY | 1.553 | 1.553 | 1.541 | 1.543 | 1.543 | -0.006 (-0.39%) | 2,206,000 |
| 6 Apr 2017 | CNY | 1.564 | 1.564 | 1.532 | 1.549 | 1.549 | -0.015 (-0.96%) | 2,459,100 |
| 5 Apr 2017 | CNY | 1.574 | 1.577 | 1.559 | 1.564 | 1.564 | -0.01 (-0.64%) | 2,134,761 |
| 31 Mar 2017 | CNY | 1.554 | 1.593 | 1.549 | 1.574 | 1.574 | +0.027 (+1.75%) | 4,806,000 |
| 30 Mar 2017 | CNY | 1.555 | 1.559 | 1.541 | 1.547 | 1.547 | -0.006 (-0.39%) | 1,820,500 |
| 29 Mar 2017 | CNY | 1.553 | 1.557 | 1.54 | 1.553 | 1.553 | +0.015 (+0.98%) | 1,970,600 |
| 28 Mar 2017 | CNY | 1.521 | 1.541 | 1.521 | 1.538 | 1.538 | +0.017 (+1.12%) | 1,811,305 |
| 27 Mar 2017 | CNY | 1.541 | 1.542 | 1.518 | 1.521 | 1.521 | -0.021 (-1.36%) | 3,650,100 |
| 24 Mar 2017 | CNY | 1.551 | 1.554 | 1.535 | 1.542 | 1.542 | -0.013 (-0.84%) | 3,078,900 |
| 23 Mar 2017 | CNY | 1.57 | 1.572 | 1.553 | 1.555 | 1.555 | 0.0 (0.0%) | 2,731,300 |
| 22 Mar 2017 | CNY | 1.579 | 1.587 | 1.549 | 1.555 | 1.555 | -0.06 (-3.72%) | 8,516,700 |
| 21 Mar 2017 | CNY | 1.609 | 1.616 | 1.602 | 1.615 | 1.615 | +0.003 (+0.19%) | 2,190,901 |
| 20 Mar 2017 | CNY | 1.61 | 1.616 | 1.608 | 1.612 | 1.612 | +0.001 (+0.06%) | 1,444,800 |
| 17 Mar 2017 | CNY | 1.609 | 1.62 | 1.601 | 1.611 | 1.611 | -0.002 (-0.12%) | 2,364,900 |
| 16 Mar 2017 | CNY | 1.63 | 1.659 | 1.611 | 1.613 | 1.613 | +0.019 (+1.19%) | 7,016,600 |
| 15 Mar 2017 | CNY | 1.613 | 1.613 | 1.58 | 1.594 | 1.594 | -0.023 (-1.42%) | 4,254,603 |
| 14 Mar 2017 | CNY | 1.607 | 1.619 | 1.607 | 1.617 | 1.617 | +0.014 (+0.87%) | 2,813,601 |
