| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 5.2143 | 5.3429 | 5.1762 | 5.2429 | 5.2429 | +0.019 (+0.37%) | 6,330,895 |
| 3 May 2017 | CNY | 5.2095 | 5.2333 | 5.1667 | 5.2238 | 5.2238 | -0.005 (-0.09%) | 3,343,069 |
| 2 May 2017 | CNY | 5.1429 | 5.2333 | 5.0857 | 5.2286 | 5.2286 | +0.1 (+1.95%) | 5,501,277 |
| 28 Apr 2017 | CNY | 5.1191 | 5.1429 | 5.0619 | 5.1286 | 5.1286 | +0.024 (+0.47%) | 5,908,602 |
| 27 Apr 2017 | CNY | 5.1476 | 5.1476 | 4.9762 | 5.1048 | 5.1048 | -0.009 (-0.19%) | 6,806,940 |
| 26 Apr 2017 | CNY | 5.2381 | 5.2571 | 5.0524 | 5.1143 | 5.1143 | -0.124 (-2.36%) | 6,158,562 |
| 25 Apr 2017 | CNY | 5.2191 | 5.2952 | 5.2191 | 5.2381 | 5.2381 | -0.024 (-0.45%) | 4,678,531 |
| 24 Apr 2017 | CNY | 5.4667 | 5.4857 | 5.1905 | 5.2619 | 5.2619 | -0.195 (-3.58%) | 6,146,924 |
| 21 Apr 2017 | CNY | 5.4571 | 5.5 | 5.4191 | 5.4571 | 5.4571 | +0.024 (+0.44%) | 3,191,191 |
| 20 Apr 2017 | CNY | 5.5619 | 5.5619 | 5.3905 | 5.4333 | 5.4333 | -0.057 (-1.04%) | 4,379,025 |
| 19 Apr 2017 | CNY | 5.5714 | 5.6048 | 5.3952 | 5.4905 | 5.4905 | -0.076 (-1.37%) | 5,918,999 |
| 18 Apr 2017 | CNY | 5.7381 | 5.7952 | 5.5524 | 5.5667 | 5.5667 | -0.181 (-3.15%) | 7,104,995 |
| 17 Apr 2017 | CNY | 5.8095 | 5.8905 | 5.7143 | 5.7476 | 5.7476 | -0.129 (-2.19%) | 5,603,329 |
| 14 Apr 2017 | CNY | 5.9762 | 5.981 | 5.8429 | 5.8762 | 5.8762 | -0.11 (-1.83%) | 6,373,542 |
| 13 Apr 2017 | CNY | 5.9429 | 6.0095 | 5.9333 | 5.9857 | 5.9857 | +0.057 (+0.96%) | 7,454,838 |
| 12 Apr 2017 | CNY | 6.0476 | 6.0476 | 5.9143 | 5.9286 | 5.9286 | -0.11 (-1.81%) | 8,194,804 |
| 11 Apr 2017 | CNY | 6.1048 | 6.1476 | 5.9429 | 6.0381 | 6.0381 | -0.152 (-2.46%) | 16,447,655 |
| 10 Apr 2017 | CNY | 6.3095 | 6.3095 | 6.0905 | 6.1905 | 6.1905 | -0.095 (-1.51%) | 16,654,577 |
| 7 Apr 2017 | CNY | 6.2476 | 6.2905 | 6.1524 | 6.2857 | 6.2857 | +0.038 (+0.61%) | 9,374,353 |
| 6 Apr 2017 | CNY | 6.1619 | 6.3095 | 6.1 | 6.2476 | 6.2476 | +0.062 (+1.00%) | 16,525,227 |
| 5 Apr 2017 | CNY | 5.9524 | 6.1905 | 5.9286 | 6.1857 | 6.1857 | +0.314 (+5.35%) | 12,089,546 |
| 31 Mar 2017 | CNY | 5.8476 | 5.9143 | 5.781 | 5.8714 | 5.8714 | -0.024 (-0.40%) | 4,035,183 |
| 30 Mar 2017 | CNY | 6.0571 | 6.081 | 5.7524 | 5.8952 | 5.8952 | -0.162 (-2.67%) | 11,085,639 |
| 29 Mar 2017 | CNY | 6.0191 | 6.1191 | 6.0191 | 6.0571 | 6.0571 | +0.043 (+0.71%) | 3,618,934 |
| 28 Mar 2017 | CNY | 6.0476 | 6.0762 | 5.981 | 6.0143 | 6.0143 | -0.062 (-1.02%) | 3,405,824 |
| 27 Mar 2017 | CNY | 6.1048 | 6.1429 | 6.0714 | 6.0762 | 6.0762 | -0.048 (-0.78%) | 3,967,175 |
| 24 Mar 2017 | CNY | 6.1286 | 6.1524 | 6.0667 | 6.1238 | 6.1238 | -0.019 (-0.31%) | 4,824,239 |
| 23 Mar 2017 | CNY | 6.1429 | 6.1762 | 6.0476 | 6.1429 | 6.1429 | 0.0 (0.0%) | 4,960,363 |
| 22 Mar 2017 | CNY | 6.0714 | 6.1476 | 6.0571 | 6.1429 | 6.1429 | +0.033 (+0.55%) | 5,788,933 |
| 21 Mar 2017 | CNY | 6.0143 | 6.1191 | 6.0143 | 6.1095 | 6.1095 | +0.043 (+0.71%) | 6,490,650 |
