| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 10.6385 | 11.2539 | 10.3462 | 10.4231 | 10.4231 | -0.238 (-2.24%) | 139,917,059 |
| 2 May 2017 | CNY | 10.2308 | 10.6769 | 10.0077 | 10.6615 | 10.6615 | +0.485 (+4.76%) | 112,293,170 |
| 28 Apr 2017 | CNY | 10.2308 | 10.3692 | 9.9231 | 10.1769 | 10.1769 | -0.046 (-0.45%) | 82,958,190 |
| 27 Apr 2017 | CNY | 9.8769 | 10.4308 | 9.7231 | 10.2231 | 10.2231 | +0.323 (+3.26%) | 160,454,283 |
| 26 Apr 2017 | CNY | 9.0615 | 9.9 | 9.0615 | 9.9 | 9.9 | +0.9 (+10%) | 124,592,267 |
| 25 Apr 2017 | CNY | 8.7692 | 9.1846 | 8.6923 | 9 | 9 | +0.046 (+0.51%) | 44,550,507 |
| 24 Apr 2017 | CNY | 9.6539 | 9.7308 | 8.8539 | 8.9539 | 8.9539 | -0.885 (-8.99%) | 86,202,199 |
| 21 Apr 2017 | CNY | 9.7769 | 9.9923 | 9.6231 | 9.8385 | 9.8385 | -0.061 (-0.62%) | 83,000,686 |
| 20 Apr 2017 | CNY | 9 | 9.9923 | 8.9615 | 9.9 | 9.9 | +0.761 (+8.33%) | 115,781,347 |
| 19 Apr 2017 | CNY | 9.0769 | 9.3462 | 9.0308 | 9.1385 | 9.1385 | -0.046 (-0.50%) | 46,534,823 |
| 18 Apr 2017 | CNY | 9.0539 | 9.4462 | 8.9462 | 9.1846 | 9.1846 | +0.131 (+1.44%) | 51,253,156 |
| 17 Apr 2017 | CNY | 8.9231 | 9.2615 | 8.8231 | 9.0539 | 9.0539 | +0.054 (+0.60%) | 31,427,011 |
| 14 Apr 2017 | CNY | 9.3385 | 9.3385 | 8.8846 | 9 | 9 | -0.315 (-3.39%) | 43,137,148 |
| 13 Apr 2017 | CNY | 9.3077 | 9.5308 | 9.2769 | 9.3154 | 9.3154 | -0.054 (-0.57%) | 35,062,487 |
| 12 Apr 2017 | CNY | 9.8154 | 9.8231 | 9.2077 | 9.3692 | 9.3692 | -0.577 (-5.80%) | 82,539,665 |
| 11 Apr 2017 | CNY | 9.5385 | 10.0692 | 9.4231 | 9.9462 | 9.9462 | +0.315 (+3.27%) | 104,276,174 |
| 10 Apr 2017 | CNY | 9.7154 | 9.8923 | 9.4077 | 9.6308 | 9.6308 | -0.162 (-1.65%) | 76,174,146 |
| 7 Apr 2017 | CNY | 9.8 | 10.2 | 9.6692 | 9.7923 | 9.7923 | -0.046 (-0.47%) | 82,710,940 |
| 6 Apr 2017 | CNY | 9.4231 | 10.2154 | 9.2923 | 9.8385 | 9.8385 | +0.415 (+4.41%) | 103,442,216 |
| 5 Apr 2017 | CNY | 8.9231 | 9.6539 | 8.8462 | 9.4231 | 9.4231 | +0.615 (+6.99%) | 90,220,282 |
| 31 Mar 2017 | CNY | 9.6154 | 9.6539 | 8.8077 | 8.8077 | 8.8077 | -0.977 (-9.98%) | 117,399,873 |
| 30 Mar 2017 | CNY | 9.6923 | 10.3769 | 9.6154 | 9.7846 | 9.7846 | -0.062 (-0.63%) | 136,800,638 |
| 29 Mar 2017 | CNY | 9.6154 | 10.1923 | 9.5539 | 9.8462 | 9.8462 | +0.092 (+0.95%) | 132,192,626 |
| 28 Mar 2017 | CNY | 9.6462 | 10.2308 | 9.3231 | 9.7539 | 9.7539 | +0.2 (+2.09%) | 154,671,566 |
| 27 Mar 2017 | CNY | 9.6154 | 9.9077 | 9.3923 | 9.5539 | 9.5539 | -0.069 (-0.72%) | 124,705,629 |
| 24 Mar 2017 | CNY | 9.2539 | 10.0769 | 9.2385 | 9.6231 | 9.6231 | +0.423 (+4.60%) | 206,156,780 |
| 23 Mar 2017 | CNY | 8.3769 | 9.2 | 8.2462 | 9.2 | 9.2 | +0.839 (+10.03%) | 137,790,699 |
| 22 Mar 2017 | CNY | 8.2231 | 8.5385 | 8.1615 | 8.3615 | 8.3615 | +0.077 (+0.93%) | 49,316,556 |
| 21 Mar 2017 | CNY | 8.4 | 8.4846 | 8.2154 | 8.2846 | 8.2846 | -0.131 (-1.55%) | 38,208,040 |
| 20 Mar 2017 | CNY | 8.1923 | 8.4385 | 8.1154 | 8.4154 | 8.4154 | +0.2 (+2.43%) | 61,350,220 |
