| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 9.2012 | 9.2189 | 8.7574 | 8.9467 | 8.9467 | -0.231 (-2.51%) | 11,258,998 |
| 19 Apr 2017 | CNY | 9.4675 | 9.4675 | 9.1539 | 9.1775 | 9.1775 | -0.29 (-3.06%) | 10,042,889 |
| 18 Apr 2017 | CNY | 9.5266 | 9.6213 | 9.4556 | 9.4675 | 9.4675 | -0.089 (-0.93%) | 5,141,656 |
| 17 Apr 2017 | CNY | 9.716 | 9.716 | 9.5325 | 9.5562 | 9.5562 | -0.172 (-1.76%) | 4,583,754 |
| 14 Apr 2017 | CNY | 9.9172 | 9.9172 | 9.7041 | 9.7278 | 9.7278 | -0.201 (-2.03%) | 6,439,148 |
| 13 Apr 2017 | CNY | 9.9053 | 9.9586 | 9.7337 | 9.929 | 9.929 | +0.041 (+0.42%) | 10,585,443 |
| 12 Apr 2017 | CNY | 9.7811 | 9.9941 | 9.7811 | 9.8876 | 9.8876 | +0.148 (+1.52%) | 16,538,546 |
| 11 Apr 2017 | CNY | 9.5562 | 9.7456 | 9.4793 | 9.7396 | 9.7396 | +0.183 (+1.92%) | 11,660,449 |
| 10 Apr 2017 | CNY | 9.6036 | 9.6036 | 9.5089 | 9.5562 | 9.5562 | -0.047 (-0.49%) | 5,466,847 |
| 7 Apr 2017 | CNY | 9.574 | 9.6331 | 9.4675 | 9.6036 | 9.6036 | +0.03 (+0.31%) | 8,853,122 |
| 6 Apr 2017 | CNY | 9.5444 | 9.5858 | 9.4083 | 9.574 | 9.574 | +0.053 (+0.56%) | 8,347,143 |
| 5 Apr 2017 | CNY | 9.3254 | 9.5621 | 9.3254 | 9.5207 | 9.5207 | +0.237 (+2.55%) | 13,300,450 |
| 31 Mar 2017 | CNY | 9.3491 | 9.361 | 9.2426 | 9.284 | 9.284 | -0.059 (-0.63%) | 3,914,732 |
| 30 Mar 2017 | CNY | 9.2722 | 9.3787 | 9.2367 | 9.3432 | 9.3432 | +0.012 (+0.13%) | 10,173,392 |
| 29 Mar 2017 | CNY | 9.4793 | 9.497 | 9.3195 | 9.3314 | 9.3314 | -0.089 (-0.94%) | 5,581,387 |
| 28 Mar 2017 | CNY | 9.3846 | 9.5976 | 9.3195 | 9.4201 | 9.4201 | +0.041 (+0.44%) | 9,253,326 |
| 27 Mar 2017 | CNY | 9.3432 | 9.4379 | 9.2899 | 9.3787 | 9.3787 | +0.018 (+0.19%) | 5,961,001 |
| 24 Mar 2017 | CNY | 9.3373 | 9.4083 | 9.1953 | 9.361 | 9.361 | +0.006 (+0.06%) | 6,883,300 |
| 23 Mar 2017 | CNY | 9.361 | 9.4201 | 9.2663 | 9.355 | 9.355 | -0.03 (-0.32%) | 4,793,086 |
| 22 Mar 2017 | CNY | 9.4379 | 9.4675 | 9.361 | 9.3846 | 9.3846 | -0.101 (-1.06%) | 6,408,828 |
| 21 Mar 2017 | CNY | 9.5266 | 9.5503 | 9.4615 | 9.4852 | 9.4852 | -0.035 (-0.37%) | 5,515,311 |
| 20 Mar 2017 | CNY | 9.4142 | 9.5562 | 9.4142 | 9.5207 | 9.5207 | +0.047 (+0.50%) | 4,771,838 |
| 17 Mar 2017 | CNY | 9.6154 | 9.6154 | 9.4675 | 9.4734 | 9.4734 | -0.112 (-1.17%) | 4,721,789 |
| 16 Mar 2017 | CNY | 9.5266 | 9.645 | 9.497 | 9.5858 | 9.5858 | +0.095 (+1.00%) | 5,750,221 |
| 15 Mar 2017 | CNY | 9.5858 | 9.5976 | 9.4024 | 9.4911 | 9.4911 | -0.118 (-1.23%) | 5,493,476 |
| 14 Mar 2017 | CNY | 9.5207 | 9.716 | 9.4911 | 9.6095 | 9.6095 | +0.13 (+1.37%) | 7,073,003 |
| 13 Mar 2017 | CNY | 9.503 | 9.5148 | 9.3965 | 9.4793 | 9.4793 | -0.024 (-0.25%) | 6,237,930 |
| 10 Mar 2017 | CNY | 9.5207 | 9.6036 | 9.4675 | 9.503 | 9.503 | -0.006 (-0.06%) | 5,853,887 |
| 9 Mar 2017 | CNY | 9.7219 | 9.7929 | 9.4497 | 9.5089 | 9.5089 | -0.349 (-3.54%) | 11,921,614 |
| 8 Mar 2017 | CNY | 9.9823 | 9.9823 | 9.8107 | 9.858 | 9.858 | -0.106 (-1.07%) | 5,616,331 |
