| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 4.94 | 4.97 | 4.86 | 4.92 | 4.92 | 0.0 (0.0%) | 3,587,278 |
| 24 Apr 2017 | CNY | 5.14 | 5.14 | 4.9 | 4.92 | 4.92 | -0.21 (-4.09%) | 5,217,543 |
| 21 Apr 2017 | CNY | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 2,222,907 |
| 20 Apr 2017 | CNY | 5.13 | 5.22 | 5.06 | 5.13 | 5.13 | -0.02 (-0.39%) | 3,851,552 |
| 19 Apr 2017 | CNY | 5.27 | 5.27 | 5.09 | 5.15 | 5.15 | -0.11 (-2.09%) | 5,409,714 |
| 18 Apr 2017 | CNY | 5.4 | 5.41 | 5.26 | 5.26 | 5.26 | -0.12 (-2.23%) | 6,288,973 |
| 17 Apr 2017 | CNY | 5.52 | 5.53 | 5.34 | 5.38 | 5.38 | -0.14 (-2.54%) | 7,345,461 |
| 14 Apr 2017 | CNY | 5.58 | 5.63 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 8,053,476 |
| 13 Apr 2017 | CNY | 5.52 | 5.65 | 5.52 | 5.61 | 5.61 | +0.06 (+1.08%) | 6,407,602 |
| 12 Apr 2017 | CNY | 5.53 | 5.62 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 8,485,042 |
| 11 Apr 2017 | CNY | 5.42 | 5.54 | 5.41 | 5.53 | 5.53 | +0.1 (+1.84%) | 8,570,288 |
| 10 Apr 2017 | CNY | 5.42 | 5.49 | 5.33 | 5.43 | 5.43 | -0.01 (-0.18%) | 8,048,158 |
| 7 Apr 2017 | CNY | 5.45 | 5.47 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 5,103,744 |
| 6 Apr 2017 | CNY | 5.47 | 5.48 | 5.42 | 5.45 | 5.45 | -0.02 (-0.37%) | 5,955,785 |
| 5 Apr 2017 | CNY | 5.35 | 5.5 | 5.35 | 5.47 | 5.47 | +0.15 (+2.82%) | 10,541,600 |
| 31 Mar 2017 | CNY | 5.33 | 5.37 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 5,642,487 |
| 30 Mar 2017 | CNY | 5.45 | 5.45 | 5.29 | 5.3 | 5.3 | -0.17 (-3.11%) | 7,939,659 |
| 29 Mar 2017 | CNY | 5.46 | 5.49 | 5.39 | 5.47 | 5.47 | 0.0 (0.0%) | 7,253,318 |
| 28 Mar 2017 | CNY | 5.53 | 5.54 | 5.45 | 5.47 | 5.47 | -0.09 (-1.62%) | 6,098,554 |
| 27 Mar 2017 | CNY | 5.61 | 5.62 | 5.49 | 5.56 | 5.56 | -0.03 (-0.54%) | 9,401,739 |
| 24 Mar 2017 | CNY | 5.66 | 5.67 | 5.55 | 5.59 | 5.59 | -0.09 (-1.58%) | 6,859,870 |
| 23 Mar 2017 | CNY | 5.71 | 5.76 | 5.57 | 5.68 | 5.68 | -0.09 (-1.56%) | 17,259,494 |
| 22 Mar 2017 | CNY | 5.95 | 5.99 | 5.69 | 5.77 | 5.77 | +0.01 (+0.17%) | 20,225,708 |
| 21 Mar 2017 | CNY | 5.67 | 5.79 | 5.65 | 5.76 | 5.76 | +0.07 (+1.23%) | 6,423,843 |
| 20 Mar 2017 | CNY | 5.75 | 5.76 | 5.63 | 5.69 | 5.69 | -0.06 (-1.04%) | 6,347,061 |
| 17 Mar 2017 | CNY | 5.85 | 5.86 | 5.74 | 5.75 | 5.75 | -0.07 (-1.20%) | 8,195,099 |
| 16 Mar 2017 | CNY | 5.73 | 5.91 | 5.71 | 5.82 | 5.82 | +0.11 (+1.93%) | 11,571,143 |
| 15 Mar 2017 | CNY | 5.74 | 5.75 | 5.67 | 5.71 | 5.71 | -0.03 (-0.52%) | 5,155,041 |
| 14 Mar 2017 | CNY | 5.75 | 5.79 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 6,252,575 |
| 13 Mar 2017 | CNY | 5.69 | 5.73 | 5.64 | 5.72 | 5.72 | +0.03 (+0.53%) | 7,602,532 |
