| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 6.25 | 6.3462 | 6.22 | 6.232 | 6.232 | -0.066 (-1.05%) | 7,792,518 |
| 3 May 2017 | CNY | 6.232 | 6.3582 | 6.22 | 6.2981 | 6.2981 | +0.066 (+1.06%) | 9,243,242 |
| 2 May 2017 | CNY | 6.4183 | 6.4303 | 6.1659 | 6.232 | 6.232 | -0.204 (-3.17%) | 27,936,177 |
| 28 Apr 2017 | CNY | 6.7548 | 6.7608 | 6.3462 | 6.4363 | 6.4363 | -0.367 (-5.39%) | 35,821,552 |
| 27 Apr 2017 | CNY | 6.7668 | 6.8389 | 6.6587 | 6.8029 | 6.8029 | +0.036 (+0.53%) | 9,529,253 |
| 26 Apr 2017 | CNY | 6.6587 | 6.851 | 6.6106 | 6.7668 | 6.7668 | +0.15 (+2.27%) | 14,060,264 |
| 25 Apr 2017 | CNY | 6.6346 | 6.7488 | 6.6106 | 6.6166 | 6.6166 | -0.006 (-0.09%) | 7,946,664 |
| 24 Apr 2017 | CNY | 6.8329 | 6.899 | 6.4904 | 6.6226 | 6.6226 | -0.294 (-4.26%) | 14,550,546 |
| 21 Apr 2017 | CNY | 6.9231 | 7.0673 | 6.851 | 6.9171 | 6.9171 | -0.006 (-0.09%) | 18,505,670 |
| 20 Apr 2017 | CNY | 6.6887 | 7.1755 | 6.6406 | 6.9231 | 6.9231 | +0.258 (+3.88%) | 29,836,024 |
| 19 Apr 2017 | CNY | 6.6226 | 6.7067 | 6.5986 | 6.6647 | 6.6647 | +0.03 (+0.45%) | 12,264,866 |
| 18 Apr 2017 | CNY | 6.5264 | 6.7007 | 6.5024 | 6.6346 | 6.6346 | +0.114 (+1.75%) | 17,820,032 |
| 17 Apr 2017 | CNY | 6.7127 | 6.7188 | 6.4844 | 6.5204 | 6.5204 | -0.186 (-2.78%) | 12,341,074 |
| 14 Apr 2017 | CNY | 6.7127 | 6.7488 | 6.6707 | 6.7067 | 6.7067 | -0.024 (-0.36%) | 9,540,953 |
| 13 Apr 2017 | CNY | 6.7188 | 6.7548 | 6.6166 | 6.7308 | 6.7308 | +0.006 (+0.09%) | 10,079,067 |
| 12 Apr 2017 | CNY | 6.7007 | 6.7789 | 6.6767 | 6.7248 | 6.7248 | -0.006 (-0.09%) | 8,315,602 |
| 11 Apr 2017 | CNY | 6.7488 | 6.7608 | 6.6046 | 6.7308 | 6.7308 | -0.018 (-0.27%) | 13,426,975 |
| 10 Apr 2017 | CNY | 6.5926 | 6.7849 | 6.5926 | 6.7488 | 6.7488 | +0.192 (+2.93%) | 26,807,835 |
| 7 Apr 2017 | CNY | 6.5024 | 6.6406 | 6.4483 | 6.5565 | 6.5565 | +0.072 (+1.11%) | 13,272,117 |
| 6 Apr 2017 | CNY | 6.5204 | 6.6106 | 6.4724 | 6.4844 | 6.4844 | -0.054 (-0.83%) | 8,775,095 |
| 5 Apr 2017 | CNY | 6.3642 | 6.5385 | 6.3522 | 6.5385 | 6.5385 | +0.168 (+2.64%) | 10,179,817 |
| 31 Mar 2017 | CNY | 6.4063 | 6.4183 | 6.3401 | 6.3702 | 6.3702 | -0.03 (-0.47%) | 8,121,985 |
| 30 Mar 2017 | CNY | 6.5264 | 6.5625 | 6.3642 | 6.4002 | 6.4002 | -0.15 (-2.29%) | 11,845,681 |
| 29 Mar 2017 | CNY | 6.5505 | 6.5805 | 6.5144 | 6.5505 | 6.5505 | -0.012 (-0.18%) | 6,573,312 |
| 28 Mar 2017 | CNY | 6.6166 | 6.6346 | 6.5264 | 6.5625 | 6.5625 | -0.06 (-0.91%) | 9,489,562 |
| 27 Mar 2017 | CNY | 6.6526 | 6.6526 | 6.5926 | 6.6226 | 6.6226 | -0.036 (-0.54%) | 12,660,487 |
| 24 Mar 2017 | CNY | 6.7308 | 6.7308 | 6.6106 | 6.6587 | 6.6587 | -0.054 (-0.80%) | 11,755,056 |
| 23 Mar 2017 | CNY | 6.6406 | 6.7909 | 6.6406 | 6.7127 | 6.7127 | +0.072 (+1.09%) | 14,303,469 |
| 22 Mar 2017 | CNY | 6.6827 | 6.7007 | 6.5986 | 6.6406 | 6.6406 | -0.072 (-1.07%) | 10,695,894 |
| 21 Mar 2017 | CNY | 6.7188 | 6.7608 | 6.7007 | 6.7127 | 6.7127 | -0.006 (-0.09%) | 12,557,665 |
