| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 9.3231 | 9.6539 | 9.1923 | 9.6462 | 9.6462 | +0.439 (+4.76%) | 44,128,074 |
| 24 Apr 2017 | CNY | 9.6154 | 9.6154 | 9.1692 | 9.2077 | 9.2077 | -0.423 (-4.39%) | 37,082,736 |
| 21 Apr 2017 | CNY | 9.6 | 9.7462 | 9.4231 | 9.6308 | 9.6308 | +0.254 (+2.71%) | 61,346,742 |
| 20 Apr 2017 | CNY | 9.3308 | 9.5308 | 9.2692 | 9.3769 | 9.3769 | +0.008 (+0.08%) | 23,045,023 |
| 19 Apr 2017 | CNY | 9.4615 | 9.4769 | 9.1539 | 9.3692 | 9.3692 | -0.154 (-1.62%) | 38,554,864 |
| 18 Apr 2017 | CNY | 9.6308 | 9.8308 | 9.4846 | 9.5231 | 9.5231 | +0.069 (+0.73%) | 48,349,655 |
| 17 Apr 2017 | CNY | 9.3846 | 9.6692 | 9.3615 | 9.4539 | 9.4539 | +0.108 (+1.15%) | 56,666,240 |
| 14 Apr 2017 | CNY | 9.3615 | 9.6154 | 9.2846 | 9.3462 | 9.3462 | +0.023 (+0.25%) | 49,439,725 |
| 13 Apr 2017 | CNY | 9.2539 | 9.3692 | 9.1692 | 9.3231 | 9.3231 | -0.031 (-0.33%) | 32,395,220 |
| 12 Apr 2017 | CNY | 9.1539 | 9.5 | 9.0539 | 9.3539 | 9.3539 | +0.408 (+4.56%) | 71,446,052 |
| 11 Apr 2017 | CNY | 8.9462 | 8.9846 | 8.8 | 8.9462 | 8.9462 | +0.123 (+1.40%) | 27,404,001 |
| 10 Apr 2017 | CNY | 8.7615 | 8.8692 | 8.7154 | 8.8231 | 8.8231 | +0.085 (+0.97%) | 15,738,607 |
| 7 Apr 2017 | CNY | 8.8154 | 8.8615 | 8.7308 | 8.7385 | 8.7385 | -0.077 (-0.87%) | 15,942,456 |
| 6 Apr 2017 | CNY | 8.8539 | 8.9231 | 8.7769 | 8.8154 | 8.8154 | -0.046 (-0.52%) | 18,939,144 |
| 5 Apr 2017 | CNY | 8.6539 | 8.9462 | 8.6539 | 8.8615 | 8.8615 | +0.238 (+2.76%) | 25,022,064 |
| 31 Mar 2017 | CNY | 8.5769 | 8.7077 | 8.5462 | 8.6231 | 8.6231 | +0.077 (+0.90%) | 16,285,187 |
| 30 Mar 2017 | CNY | 8.8692 | 8.8769 | 8.5154 | 8.5462 | 8.5462 | -0.292 (-3.31%) | 26,152,087 |
| 29 Mar 2017 | CNY | 8.8539 | 8.8846 | 8.7308 | 8.8385 | 8.8385 | +0.031 (+0.35%) | 18,554,723 |
| 28 Mar 2017 | CNY | 8.9615 | 9.0077 | 8.7154 | 8.8077 | 8.8077 | -0.115 (-1.29%) | 30,766,924 |
| 27 Mar 2017 | CNY | 9.0769 | 9.1154 | 8.9077 | 8.9231 | 8.9231 | -0.123 (-1.36%) | 27,049,226 |
| 24 Mar 2017 | CNY | 8.9692 | 9.1385 | 8.9308 | 9.0462 | 9.0462 | +0.046 (+0.51%) | 29,879,103 |
| 23 Mar 2017 | CNY | 9.0615 | 9.1154 | 8.8231 | 9 | 9 | -0.1 (-1.10%) | 32,927,139 |
| 22 Mar 2017 | CNY | 9.0692 | 9.1769 | 8.9154 | 9.1 | 9.1 | +0.031 (+0.34%) | 32,208,021 |
| 21 Mar 2017 | CNY | 9.1846 | 9.1923 | 8.9462 | 9.0692 | 9.0692 | -0.146 (-1.59%) | 39,166,938 |
| 20 Mar 2017 | CNY | 9.1846 | 9.2615 | 9.0385 | 9.2154 | 9.2154 | +0.046 (+0.50%) | 32,994,819 |
| 17 Mar 2017 | CNY | 9.4692 | 9.5077 | 9.1539 | 9.1692 | 9.1692 | -0.308 (-3.25%) | 43,288,052 |
| 16 Mar 2017 | CNY | 9.2154 | 9.5769 | 9.2 | 9.4769 | 9.4769 | +0.315 (+3.44%) | 61,668,172 |
| 15 Mar 2017 | CNY | 9.3231 | 9.3462 | 9.1231 | 9.1615 | 9.1615 | -0.123 (-1.33%) | 23,484,693 |
| 14 Mar 2017 | CNY | 9.2846 | 9.3385 | 9.2385 | 9.2846 | 9.2846 | -0.062 (-0.66%) | 30,398,672 |
| 13 Mar 2017 | CNY | 9.0692 | 9.3539 | 9 | 9.3462 | 9.3462 | +0.246 (+2.71%) | 39,416,856 |
