| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 9.8 | 9.8 | 9.46 | 9.64 | 9.64 | -0.09 (-0.92%) | 2,326,428 |
| 21 Apr 2017 | CNY | 9.54 | 9.79 | 9.41 | 9.73 | 9.73 | +0.13 (+1.35%) | 3,450,008 |
| 20 Apr 2017 | CNY | 9.69 | 9.69 | 9.33 | 9.6 | 9.6 | -0.16 (-1.64%) | 4,235,327 |
| 19 Apr 2017 | CNY | 9.78 | 9.78 | 9.1 | 9.76 | 9.76 | -0.09 (-0.91%) | 5,133,778 |
| 18 Apr 2017 | CNY | 9.93 | 10.12 | 9.84 | 9.85 | 9.85 | -0.08 (-0.81%) | 4,434,546 |
| 17 Apr 2017 | CNY | 10.07 | 10.07 | 9.81 | 9.93 | 9.93 | -0.08 (-0.80%) | 1,597,820 |
| 14 Apr 2017 | CNY | 10.1 | 10.15 | 9.93 | 10.01 | 10.01 | -0.14 (-1.38%) | 2,414,000 |
| 13 Apr 2017 | CNY | 9.81 | 10.21 | 9.71 | 10.15 | 10.15 | +0.34 (+3.47%) | 5,844,039 |
| 12 Apr 2017 | CNY | 9.81 | 9.83 | 9.66 | 9.81 | 9.81 | -0.02 (-0.20%) | 3,938,330 |
| 11 Apr 2017 | CNY | 9.91 | 9.91 | 9.57 | 9.83 | 9.83 | -0.12 (-1.21%) | 6,104,168 |
| 10 Apr 2017 | CNY | 10.06 | 10.12 | 9.8 | 9.95 | 9.95 | -0.2 (-1.97%) | 4,612,327 |
| 7 Apr 2017 | CNY | 10.12 | 10.28 | 10.04 | 10.15 | 10.15 | +0.12 (+1.20%) | 4,886,629 |
| 6 Apr 2017 | CNY | 9.87 | 10.04 | 9.87 | 10.03 | 10.03 | +0.12 (+1.21%) | 3,147,464 |
| 5 Apr 2017 | CNY | 9.88 | 9.95 | 9.84 | 9.91 | 9.91 | +0.04 (+0.41%) | 2,795,949 |
| 31 Mar 2017 | CNY | 9.86 | 9.88 | 9.79 | 9.87 | 9.87 | +0.01 (+0.10%) | 2,537,757 |
| 30 Mar 2017 | CNY | 9.94 | 10 | 9.53 | 9.86 | 9.86 | +0.01 (+0.10%) | 5,832,020 |
| 29 Mar 2017 | CNY | 9.88 | 9.97 | 9.85 | 9.85 | 9.85 | -0.01 (-0.10%) | 2,762,257 |
| 28 Mar 2017 | CNY | 9.89 | 9.9 | 9.82 | 9.86 | 9.86 | -0.05 (-0.50%) | 2,553,674 |
| 27 Mar 2017 | CNY | 9.92 | 9.98 | 9.81 | 9.91 | 9.91 | -0.1 (-1.00%) | 4,782,697 |
| 24 Mar 2017 | CNY | 10.09 | 10.09 | 9.87 | 10.01 | 10.01 | -0.08 (-0.79%) | 5,227,367 |
| 23 Mar 2017 | CNY | 10.2 | 10.2 | 10.03 | 10.09 | 10.09 | -0.11 (-1.08%) | 2,226,209 |
| 22 Mar 2017 | CNY | 10.23 | 10.24 | 10.11 | 10.2 | 10.2 | -0.04 (-0.39%) | 2,696,776 |
| 21 Mar 2017 | CNY | 10.21 | 10.28 | 10.15 | 10.24 | 10.24 | +0.02 (+0.20%) | 2,917,064 |
| 20 Mar 2017 | CNY | 10.17 | 10.25 | 10 | 10.22 | 10.22 | +0.04 (+0.39%) | 4,146,853 |
| 17 Mar 2017 | CNY | 10.26 | 10.29 | 10.16 | 10.18 | 10.18 | -0.08 (-0.78%) | 3,038,711 |
| 16 Mar 2017 | CNY | 10.22 | 10.3 | 10.18 | 10.26 | 10.26 | +0.05 (+0.49%) | 3,206,747 |
| 15 Mar 2017 | CNY | 10.38 | 10.44 | 10.2 | 10.21 | 10.21 | -0.15 (-1.45%) | 3,663,132 |
| 14 Mar 2017 | CNY | 10.35 | 10.38 | 10.3 | 10.36 | 10.36 | +0.01 (+0.10%) | 3,041,958 |
| 13 Mar 2017 | CNY | 10.4 | 10.45 | 10.29 | 10.35 | 10.35 | -0.12 (-1.15%) | 3,837,534 |
| 10 Mar 2017 | CNY | 10.61 | 10.7 | 10.46 | 10.47 | 10.47 | -0.14 (-1.32%) | 2,988,100 |
