| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 4.25 | 4.3 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 6,730,320 |
| 2 May 2017 | CNY | 4.17 | 4.29 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 13,074,985 |
| 28 Apr 2017 | CNY | 4.18 | 4.19 | 4.03 | 4.18 | 4.18 | -0.08 (-1.88%) | 17,685,702 |
| 27 Apr 2017 | CNY | 4.36 | 4.36 | 4.15 | 4.26 | 4.26 | -0.11 (-2.52%) | 9,839,875 |
| 26 Apr 2017 | CNY | 4.42 | 4.42 | 4.33 | 4.37 | 4.37 | -0.03 (-0.68%) | 7,234,687 |
| 25 Apr 2017 | CNY | 4.39 | 4.45 | 4.33 | 4.4 | 4.4 | -0.02 (-0.45%) | 10,677,503 |
| 24 Apr 2017 | CNY | 4.39 | 4.5 | 4.2 | 4.42 | 4.42 | +0.03 (+0.68%) | 16,519,790 |
| 21 Apr 2017 | CNY | 4.39 | 4.46 | 4.37 | 4.39 | 4.39 | +0.02 (+0.46%) | 9,028,097 |
| 20 Apr 2017 | CNY | 4.5 | 4.5 | 4.29 | 4.37 | 4.37 | -0.08 (-1.80%) | 14,392,778 |
| 19 Apr 2017 | CNY | 4.75 | 4.79 | 4.38 | 4.45 | 4.45 | -0.35 (-7.29%) | 22,988,631 |
| 18 Apr 2017 | CNY | 4.86 | 4.93 | 4.78 | 4.8 | 4.8 | -0.12 (-2.44%) | 10,531,101 |
| 17 Apr 2017 | CNY | 4.8 | 5.02 | 4.8 | 4.92 | 4.92 | +0.02 (+0.41%) | 13,467,869 |
| 14 Apr 2017 | CNY | 4.99 | 5.03 | 4.83 | 4.9 | 4.9 | -0.07 (-1.41%) | 16,214,940 |
| 13 Apr 2017 | CNY | 4.74 | 5.16 | 4.69 | 4.97 | 4.97 | +0.23 (+4.85%) | 32,389,769 |
| 12 Apr 2017 | CNY | 4.88 | 4.94 | 4.68 | 4.74 | 4.74 | -0.12 (-2.47%) | 32,597,591 |
| 11 Apr 2017 | CNY | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 0 |
| 10 Apr 2017 | CNY | 4.89 | 4.98 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 15,019,733 |
| 7 Apr 2017 | CNY | 4.92 | 4.95 | 4.86 | 4.92 | 4.92 | 0.0 (0.0%) | 7,093,243 |
| 6 Apr 2017 | CNY | 4.88 | 4.93 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 10,028,271 |
| 5 Apr 2017 | CNY | 4.75 | 4.95 | 4.72 | 4.89 | 4.89 | +0.14 (+2.95%) | 13,269,002 |
| 31 Mar 2017 | CNY | 4.7 | 4.78 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 11,658,965 |
| 30 Mar 2017 | CNY | 4.96 | 4.99 | 4.7 | 4.7 | 4.7 | -0.25 (-5.05%) | 27,131,124 |
| 29 Mar 2017 | CNY | 4.94 | 5.06 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 11,162,083 |
| 28 Mar 2017 | CNY | 4.82 | 4.97 | 4.78 | 4.96 | 4.96 | +0.04 (+0.81%) | 21,048,959 |
| 27 Mar 2017 | CNY | 5.18 | 5.18 | 4.92 | 4.92 | 4.92 | -0.26 (-5.02%) | 32,361,100 |
| 24 Mar 2017 | CNY | 5.23 | 5.28 | 5.13 | 5.18 | 5.18 | -0.06 (-1.15%) | 16,553,744 |
| 23 Mar 2017 | CNY | 5.29 | 5.31 | 5.19 | 5.24 | 5.24 | -0.06 (-1.13%) | 10,299,856 |
| 22 Mar 2017 | CNY | 5.21 | 5.32 | 5.12 | 5.3 | 5.3 | +0.07 (+1.34%) | 19,216,660 |
| 21 Mar 2017 | CNY | 5.37 | 5.42 | 5.2 | 5.23 | 5.23 | -0.15 (-2.79%) | 19,958,769 |
| 20 Mar 2017 | CNY | 5.4 | 5.5 | 5.31 | 5.38 | 5.38 | +0.02 (+0.37%) | 16,336,439 |
