| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 8.7539 | 8.9154 | 8.6539 | 8.8 | 8.8 | +0.008 (+0.09%) | 3,373,370 |
| 24 Apr 2017 | CNY | 8.8539 | 8.9154 | 8.6308 | 8.7923 | 8.7923 | -0.015 (-0.17%) | 4,343,514 |
| 21 Apr 2017 | CNY | 8.8308 | 8.9077 | 8.7692 | 8.8077 | 8.8077 | -0.015 (-0.17%) | 2,976,732 |
| 20 Apr 2017 | CNY | 8.7154 | 8.9077 | 8.6769 | 8.8231 | 8.8231 | +0.131 (+1.50%) | 4,040,054 |
| 19 Apr 2017 | CNY | 8.9154 | 8.9615 | 8.6462 | 8.6923 | 8.6923 | -0.231 (-2.59%) | 4,458,006 |
| 18 Apr 2017 | CNY | 8.9615 | 9.0615 | 8.8692 | 8.9231 | 8.9231 | 0.0 (0.0%) | 3,579,091 |
| 17 Apr 2017 | CNY | 9.0077 | 9.1077 | 8.8846 | 8.9231 | 8.9231 | -0.046 (-0.51%) | 5,146,593 |
| 14 Apr 2017 | CNY | 9.2462 | 9.2462 | 8.9615 | 8.9692 | 8.9692 | -0.277 (-3.00%) | 4,961,283 |
| 13 Apr 2017 | CNY | 9.1923 | 9.2923 | 9.1539 | 9.2462 | 9.2462 | +0.054 (+0.59%) | 4,071,606 |
| 12 Apr 2017 | CNY | 9.1462 | 9.2615 | 9.0769 | 9.1923 | 9.1923 | +0.008 (+0.08%) | 4,834,661 |
| 11 Apr 2017 | CNY | 9.2769 | 9.2769 | 8.9077 | 9.1846 | 9.1846 | -0.092 (-0.99%) | 10,797,943 |
| 10 Apr 2017 | CNY | 9.5154 | 9.5615 | 9.2308 | 9.2769 | 9.2769 | -0.231 (-2.43%) | 7,460,076 |
| 7 Apr 2017 | CNY | 9.6539 | 9.6923 | 9.4462 | 9.5077 | 9.5077 | -0.154 (-1.59%) | 6,184,362 |
| 6 Apr 2017 | CNY | 9.6385 | 9.7077 | 9.6308 | 9.6615 | 9.6615 | +0.008 (+0.08%) | 3,526,018 |
| 5 Apr 2017 | CNY | 9.5077 | 9.6846 | 9.4923 | 9.6539 | 9.6539 | +0.123 (+1.29%) | 5,071,664 |
| 31 Mar 2017 | CNY | 9.5462 | 9.6 | 9.4462 | 9.5308 | 9.5308 | +0.062 (+0.65%) | 4,675,234 |
| 30 Mar 2017 | CNY | 9.8462 | 9.9077 | 9.4154 | 9.4692 | 9.4692 | -0.4 (-4.05%) | 11,613,981 |
| 29 Mar 2017 | CNY | 9.9308 | 10.0154 | 9.8539 | 9.8692 | 9.8692 | -0.092 (-0.93%) | 4,693,699 |
| 28 Mar 2017 | CNY | 10.0615 | 10.1231 | 9.9231 | 9.9615 | 9.9615 | -0.131 (-1.30%) | 5,549,377 |
| 27 Mar 2017 | CNY | 10.1923 | 10.2154 | 10.0462 | 10.0923 | 10.0923 | -0.046 (-0.46%) | 7,684,761 |
| 24 Mar 2017 | CNY | 10.1462 | 10.2539 | 10.0385 | 10.1385 | 10.1385 | -0.123 (-1.20%) | 10,392,086 |
| 23 Mar 2017 | CNY | 9.9385 | 10.3 | 9.7692 | 10.2615 | 10.2615 | +0.292 (+2.93%) | 13,160,833 |
| 22 Mar 2017 | CNY | 10.1 | 10.1 | 9.9231 | 9.9692 | 9.9692 | -0.154 (-1.52%) | 5,621,495 |
| 21 Mar 2017 | CNY | 10.0769 | 10.1923 | 10.0769 | 10.1231 | 10.1231 | +0.023 (+0.23%) | 8,022,535 |
| 20 Mar 2017 | CNY | 9.9308 | 10.1615 | 9.9308 | 10.1 | 10.1 | +0.185 (+1.86%) | 8,534,789 |
| 17 Mar 2017 | CNY | 9.9462 | 10.0308 | 9.9077 | 9.9154 | 9.9154 | -0.023 (-0.23%) | 5,819,879 |
| 16 Mar 2017 | CNY | 9.8846 | 9.9692 | 9.8846 | 9.9385 | 9.9385 | +0.092 (+0.94%) | 5,953,195 |
| 15 Mar 2017 | CNY | 9.9077 | 9.9846 | 9.7308 | 9.8462 | 9.8462 | -0.023 (-0.23%) | 6,022,097 |
| 14 Mar 2017 | CNY | 9.8077 | 9.9539 | 9.7769 | 9.8692 | 9.8692 | +0.061 (+0.63%) | 6,901,547 |
| 13 Mar 2017 | CNY | 9.7077 | 9.8154 | 9.6 | 9.8077 | 9.8077 | +0.054 (+0.55%) | 8,216,174 |
