| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2017 | CNY | 6.49 | 6.49 | 6.2 | 6.33 | 6.33 | -0.15 (-2.31%) | 36,549,786 |
| 10 Apr 2017 | CNY | 6.53 | 6.56 | 6.42 | 6.48 | 6.48 | -0.08 (-1.22%) | 16,743,593 |
| 7 Apr 2017 | CNY | 6.56 | 6.67 | 6.55 | 6.56 | 6.56 | -0.04 (-0.61%) | 20,687,948 |
| 6 Apr 2017 | CNY | 6.59 | 6.62 | 6.52 | 6.6 | 6.6 | +0.03 (+0.46%) | 17,771,290 |
| 5 Apr 2017 | CNY | 6.4 | 6.58 | 6.38 | 6.57 | 6.57 | +0.21 (+3.30%) | 19,335,508 |
| 31 Mar 2017 | CNY | 6.32 | 6.44 | 6.32 | 6.36 | 6.36 | +0.03 (+0.47%) | 15,035,931 |
| 30 Mar 2017 | CNY | 6.52 | 6.59 | 6.29 | 6.33 | 6.33 | -0.22 (-3.36%) | 24,269,434 |
| 29 Mar 2017 | CNY | 6.54 | 6.66 | 6.53 | 6.55 | 6.55 | +0.02 (+0.31%) | 23,666,314 |
| 28 Mar 2017 | CNY | 6.44 | 6.57 | 6.44 | 6.53 | 6.53 | +0.09 (+1.40%) | 14,184,550 |
| 27 Mar 2017 | CNY | 6.49 | 6.5 | 6.42 | 6.44 | 6.44 | -0.06 (-0.92%) | 9,940,601 |
| 24 Mar 2017 | CNY | 6.45 | 6.5 | 6.39 | 6.5 | 6.5 | +0.05 (+0.78%) | 13,145,184 |
| 23 Mar 2017 | CNY | 6.48 | 6.53 | 6.38 | 6.45 | 6.45 | -0.04 (-0.62%) | 13,506,175 |
| 22 Mar 2017 | CNY | 6.53 | 6.59 | 6.42 | 6.49 | 6.49 | -0.11 (-1.67%) | 15,468,289 |
| 21 Mar 2017 | CNY | 6.67 | 6.67 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 12,285,093 |
| 20 Mar 2017 | CNY | 6.61 | 6.73 | 6.58 | 6.7 | 6.7 | +0.12 (+1.82%) | 17,853,136 |
| 17 Mar 2017 | CNY | 6.73 | 6.82 | 6.55 | 6.58 | 6.58 | -0.14 (-2.08%) | 20,472,319 |
| 16 Mar 2017 | CNY | 6.73 | 6.77 | 6.64 | 6.72 | 6.72 | +0.08 (+1.20%) | 19,268,563 |
| 15 Mar 2017 | CNY | 6.6 | 6.68 | 6.6 | 6.64 | 6.64 | +0.04 (+0.61%) | 14,089,754 |
| 14 Mar 2017 | CNY | 6.67 | 6.72 | 6.58 | 6.6 | 6.6 | -0.07 (-1.05%) | 15,553,022 |
| 13 Mar 2017 | CNY | 6.53 | 6.68 | 6.52 | 6.67 | 6.67 | +0.14 (+2.14%) | 21,086,086 |
| 10 Mar 2017 | CNY | 6.55 | 6.57 | 6.51 | 6.53 | 6.53 | +0.01 (+0.15%) | 9,648,428 |
| 9 Mar 2017 | CNY | 6.62 | 6.62 | 6.48 | 6.52 | 6.52 | -0.11 (-1.66%) | 15,163,425 |
| 8 Mar 2017 | CNY | 6.55 | 6.63 | 6.52 | 6.63 | 6.63 | +0.03 (+0.45%) | 16,667,916 |
| 7 Mar 2017 | CNY | 6.67 | 6.67 | 6.58 | 6.6 | 6.6 | -0.07 (-1.05%) | 15,081,678 |
| 6 Mar 2017 | CNY | 6.59 | 6.68 | 6.55 | 6.67 | 6.67 | +0.08 (+1.21%) | 17,906,668 |
| 3 Mar 2017 | CNY | 6.7 | 6.71 | 6.58 | 6.59 | 6.59 | -0.24 (-3.51%) | 25,832,799 |
| 2 Mar 2017 | CNY | 6.84 | 7.02 | 6.81 | 6.83 | 6.83 | 0.0 (0.0%) | 21,466,740 |
| 1 Mar 2017 | CNY | 6.77 | 6.95 | 6.73 | 6.83 | 6.83 | +0.05 (+0.74%) | 25,881,825 |
| 28 Feb 2017 | CNY | 6.71 | 6.83 | 6.71 | 6.78 | 6.78 | +0.04 (+0.59%) | 17,889,455 |
| 27 Feb 2017 | CNY | 6.79 | 6.86 | 6.7 | 6.74 | 6.74 | -0.1 (-1.46%) | 22,555,733 |
