| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2017 | CNY | 3.33 | 3.37 | 3.26 | 3.3 | 3.3 | -0.05 (-1.49%) | 27,027,832 |
| 13 Apr 2017 | CNY | 3.29 | 3.35 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 21,705,453 |
| 12 Apr 2017 | CNY | 3.27 | 3.34 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 26,486,113 |
| 11 Apr 2017 | CNY | 3.33 | 3.33 | 3.22 | 3.3 | 3.3 | -0.03 (-0.90%) | 29,286,533 |
| 10 Apr 2017 | CNY | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 24,861,056 |
| 7 Apr 2017 | CNY | 3.3 | 3.31 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 13,013,956 |
| 6 Apr 2017 | CNY | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 22,749,934 |
| 5 Apr 2017 | CNY | 3.2 | 3.32 | 3.2 | 3.32 | 3.32 | +0.13 (+4.08%) | 30,594,192 |
| 31 Mar 2017 | CNY | 3.26 | 3.27 | 3.15 | 3.19 | 3.19 | -0.07 (-2.15%) | 36,874,786 |
| 30 Mar 2017 | CNY | 3.3 | 3.3 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 21,864,784 |
| 29 Mar 2017 | CNY | 3.29 | 3.32 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 20,375,097 |
| 28 Mar 2017 | CNY | 3.3 | 3.32 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 15,687,498 |
| 27 Mar 2017 | CNY | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 16,842,688 |
| 24 Mar 2017 | CNY | 3.29 | 3.32 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 20,286,458 |
| 23 Mar 2017 | CNY | 3.32 | 3.33 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 33,173,089 |
| 22 Mar 2017 | CNY | 3.37 | 3.37 | 3.29 | 3.33 | 3.33 | -0.08 (-2.35%) | 47,418,532 |
| 21 Mar 2017 | CNY | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 38,749,352 |
| 20 Mar 2017 | CNY | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 18,272,964 |
| 17 Mar 2017 | CNY | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 17,984,956 |
| 16 Mar 2017 | CNY | 3.46 | 3.52 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 19,832,608 |
| 15 Mar 2017 | CNY | 3.49 | 3.49 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 18,983,917 |
| 14 Mar 2017 | CNY | 3.48 | 3.51 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 21,467,109 |
| 13 Mar 2017 | CNY | 3.54 | 3.54 | 3.41 | 3.49 | 3.49 | -0.06 (-1.69%) | 31,798,462 |
| 10 Mar 2017 | CNY | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 14,059,850 |
| 9 Mar 2017 | CNY | 3.6 | 3.65 | 3.56 | 3.59 | 3.59 | -0.02 (-0.55%) | 19,035,484 |
| 8 Mar 2017 | CNY | 3.59 | 3.62 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 15,375,810 |
| 7 Mar 2017 | CNY | 3.64 | 3.64 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 26,339,527 |
| 6 Mar 2017 | CNY | 3.62 | 3.65 | 3.57 | 3.65 | 3.65 | +0.03 (+0.83%) | 23,179,037 |
| 3 Mar 2017 | CNY | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 15,759,152 |
| 2 Mar 2017 | CNY | 3.64 | 3.71 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 33,824,985 |
