| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 6.1 | 6.13 | 5.89 | 5.94 | 5.94 | -0.17 (-2.78%) | 8,006,145 |
| 21 Apr 2017 | CNY | 6.12 | 6.23 | 6.1 | 6.11 | 6.11 | +0.01 (+0.16%) | 4,924,602 |
| 20 Apr 2017 | CNY | 6.25 | 6.3 | 6.03 | 6.1 | 6.1 | -0.17 (-2.71%) | 11,509,368 |
| 19 Apr 2017 | CNY | 6.22 | 6.35 | 6.09 | 6.27 | 6.27 | +0.06 (+0.97%) | 11,994,220 |
| 18 Apr 2017 | CNY | 6.24 | 6.39 | 6.19 | 6.21 | 6.21 | -0.04 (-0.64%) | 12,737,259 |
| 17 Apr 2017 | CNY | 6.52 | 6.52 | 6.2 | 6.25 | 6.25 | -0.28 (-4.29%) | 18,133,270 |
| 14 Apr 2017 | CNY | 6.66 | 6.75 | 6.49 | 6.53 | 6.53 | -0.16 (-2.39%) | 17,328,896 |
| 13 Apr 2017 | CNY | 6.46 | 6.79 | 6.46 | 6.69 | 6.69 | +0.16 (+2.45%) | 23,791,101 |
| 12 Apr 2017 | CNY | 6.8 | 6.8 | 6.48 | 6.53 | 6.53 | -0.42 (-6.04%) | 32,490,040 |
| 11 Apr 2017 | CNY | 6.73 | 7.17 | 6.73 | 6.95 | 6.95 | +0.12 (+1.76%) | 58,825,892 |
| 10 Apr 2017 | CNY | 6.51 | 6.97 | 6.42 | 6.83 | 6.83 | +0.25 (+3.80%) | 47,534,235 |
| 7 Apr 2017 | CNY | 6.34 | 6.75 | 6.18 | 6.58 | 6.58 | +0.18 (+2.81%) | 56,620,047 |
| 6 Apr 2017 | CNY | 6.78 | 6.92 | 6.34 | 6.4 | 6.4 | -0.23 (-3.47%) | 54,397,874 |
| 5 Apr 2017 | CNY | 6.63 | 6.63 | 6.48 | 6.63 | 6.63 | +0.6 (+9.95%) | 33,829,881 |
| 31 Mar 2017 | CNY | 5.91 | 6.19 | 5.85 | 6.03 | 6.03 | +0.14 (+2.38%) | 7,207,836 |
| 30 Mar 2017 | CNY | 6.07 | 6.09 | 5.87 | 5.89 | 5.89 | -0.17 (-2.81%) | 10,873,735 |
| 29 Mar 2017 | CNY | 6.2 | 6.23 | 6.05 | 6.06 | 6.06 | -0.12 (-1.94%) | 9,896,642 |
| 28 Mar 2017 | CNY | 6.3 | 6.3 | 6.16 | 6.18 | 6.18 | -0.13 (-2.06%) | 4,789,052 |
| 27 Mar 2017 | CNY | 6.27 | 6.33 | 6.25 | 6.31 | 6.31 | +0.04 (+0.64%) | 7,411,786 |
| 24 Mar 2017 | CNY | 6.27 | 6.31 | 6.24 | 6.27 | 6.27 | 0.0 (0.0%) | 6,641,038 |
| 23 Mar 2017 | CNY | 6.34 | 6.37 | 6.25 | 6.27 | 6.27 | -0.06 (-0.95%) | 4,857,920 |
| 22 Mar 2017 | CNY | 6.31 | 6.38 | 6.22 | 6.33 | 6.33 | -0.01 (-0.16%) | 6,717,106 |
| 21 Mar 2017 | CNY | 6.29 | 6.42 | 6.27 | 6.34 | 6.34 | +0.05 (+0.79%) | 7,503,032 |
| 20 Mar 2017 | CNY | 6.33 | 6.36 | 6.25 | 6.29 | 6.29 | -0.04 (-0.63%) | 6,218,392 |
| 17 Mar 2017 | CNY | 6.43 | 6.46 | 6.31 | 6.33 | 6.33 | -0.11 (-1.71%) | 8,042,409 |
| 16 Mar 2017 | CNY | 6.42 | 6.45 | 6.34 | 6.44 | 6.44 | +0.06 (+0.94%) | 7,218,194 |
| 15 Mar 2017 | CNY | 6.42 | 6.47 | 6.32 | 6.38 | 6.38 | -0.04 (-0.62%) | 5,540,700 |
| 14 Mar 2017 | CNY | 6.39 | 6.5 | 6.33 | 6.42 | 6.42 | +0.06 (+0.94%) | 7,579,486 |
| 13 Mar 2017 | CNY | 6.34 | 6.42 | 6.29 | 6.36 | 6.36 | +0.03 (+0.47%) | 5,125,070 |
| 10 Mar 2017 | CNY | 6.41 | 6.43 | 6.25 | 6.33 | 6.33 | -0.07 (-1.09%) | 8,102,348 |
