| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2017 | CNY | 6.66 | 6.75 | 6.62 | 6.71 | 6.71 | +0.05 (+0.75%) | 5,548,312 |
| 20 Apr 2017 | CNY | 6.65 | 6.71 | 6.57 | 6.66 | 6.66 | -0.02 (-0.30%) | 6,051,701 |
| 19 Apr 2017 | CNY | 6.85 | 6.88 | 6.56 | 6.68 | 6.68 | -0.18 (-2.62%) | 10,249,286 |
| 18 Apr 2017 | CNY | 7.04 | 7.08 | 6.85 | 6.86 | 6.86 | -0.18 (-2.56%) | 10,363,673 |
| 17 Apr 2017 | CNY | 7.13 | 7.13 | 7 | 7.04 | 7.04 | -0.15 (-2.09%) | 10,966,537 |
| 14 Apr 2017 | CNY | 7.12 | 7.35 | 7.06 | 7.19 | 7.19 | +0.04 (+0.56%) | 15,962,422 |
| 13 Apr 2017 | CNY | 7.1 | 7.26 | 7.05 | 7.15 | 7.15 | +0.06 (+0.85%) | 9,003,481 |
| 12 Apr 2017 | CNY | 7.13 | 7.13 | 7.07 | 7.09 | 7.09 | -0.05 (-0.70%) | 6,335,380 |
| 11 Apr 2017 | CNY | 7.09 | 7.15 | 6.98 | 7.14 | 7.14 | +0.02 (+0.28%) | 10,197,938 |
| 10 Apr 2017 | CNY | 7.18 | 7.2 | 7.07 | 7.12 | 7.12 | -0.07 (-0.97%) | 9,455,040 |
| 7 Apr 2017 | CNY | 7.23 | 7.24 | 7.17 | 7.19 | 7.19 | -0.05 (-0.69%) | 8,082,075 |
| 6 Apr 2017 | CNY | 7.26 | 7.26 | 7.2 | 7.24 | 7.24 | -0.02 (-0.28%) | 7,190,851 |
| 5 Apr 2017 | CNY | 7.16 | 7.28 | 7.13 | 7.26 | 7.26 | +0.12 (+1.68%) | 10,777,263 |
| 31 Mar 2017 | CNY | 7.13 | 7.17 | 7.07 | 7.14 | 7.14 | +0.03 (+0.42%) | 8,880,627 |
| 30 Mar 2017 | CNY | 7.29 | 7.3 | 7.1 | 7.11 | 7.11 | -0.19 (-2.60%) | 14,091,897 |
| 29 Mar 2017 | CNY | 7.42 | 7.42 | 7.29 | 7.3 | 7.3 | -0.07 (-0.95%) | 10,345,392 |
| 28 Mar 2017 | CNY | 7.43 | 7.45 | 7.36 | 7.37 | 7.37 | -0.08 (-1.07%) | 9,021,900 |
| 27 Mar 2017 | CNY | 7.52 | 7.58 | 7.39 | 7.45 | 7.45 | -0.07 (-0.93%) | 13,771,500 |
| 24 Mar 2017 | CNY | 7.48 | 7.53 | 7.41 | 7.52 | 7.52 | +0.02 (+0.27%) | 13,756,520 |
| 23 Mar 2017 | CNY | 7.43 | 7.63 | 7.35 | 7.5 | 7.5 | +0.03 (+0.40%) | 24,805,321 |
| 22 Mar 2017 | CNY | 7.37 | 7.74 | 7.33 | 7.47 | 7.47 | +0.09 (+1.22%) | 38,046,702 |
| 21 Mar 2017 | CNY | 7.36 | 7.44 | 7.27 | 7.38 | 7.38 | +0.01 (+0.14%) | 21,058,940 |
| 20 Mar 2017 | CNY | 7.68 | 7.68 | 7.36 | 7.37 | 7.37 | +0.22 (+3.08%) | 50,609,477 |
| 17 Mar 2017 | CNY | 7.2 | 7.21 | 7.13 | 7.15 | 7.15 | -0.05 (-0.69%) | 12,685,214 |
| 16 Mar 2017 | CNY | 7.16 | 7.24 | 7.13 | 7.2 | 7.2 | +0.06 (+0.84%) | 19,751,958 |
| 15 Mar 2017 | CNY | 7.2 | 7.2 | 7.12 | 7.14 | 7.14 | -0.07 (-0.97%) | 11,657,979 |
| 14 Mar 2017 | CNY | 7.24 | 7.27 | 7.17 | 7.21 | 7.21 | -0.02 (-0.28%) | 19,877,556 |
| 13 Mar 2017 | CNY | 7.11 | 7.28 | 7.05 | 7.23 | 7.23 | +0.18 (+2.55%) | 24,727,341 |
| 10 Mar 2017 | CNY | 7.07 | 7.1 | 7.04 | 7.05 | 7.05 | 0.0 (0.0%) | 5,537,400 |
| 9 Mar 2017 | CNY | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 6,823,046 |
