| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 4.84 | 4.85 | 4.59 | 4.67 | 4.67 | -0.19 (-3.91%) | 26,252,185 |
| 21 Apr 2017 | CNY | 4.96 | 4.99 | 4.84 | 4.86 | 4.86 | -0.2 (-3.95%) | 34,449,108 |
| 20 Apr 2017 | CNY | 5.17 | 5.17 | 4.99 | 5.06 | 5.06 | -0.14 (-2.69%) | 35,517,448 |
| 19 Apr 2017 | CNY | 5.06 | 5.23 | 4.98 | 5.2 | 5.2 | +0.09 (+1.76%) | 34,983,758 |
| 18 Apr 2017 | CNY | 5.06 | 5.23 | 5.02 | 5.11 | 5.11 | +0.08 (+1.59%) | 39,646,191 |
| 17 Apr 2017 | CNY | 5.25 | 5.25 | 4.92 | 5.03 | 5.03 | -0.25 (-4.73%) | 45,860,219 |
| 14 Apr 2017 | CNY | 5.33 | 5.44 | 5.2 | 5.28 | 5.28 | -0.05 (-0.94%) | 60,690,701 |
| 13 Apr 2017 | CNY | 4.99 | 5.48 | 4.95 | 5.33 | 5.33 | +0.35 (+7.03%) | 84,053,316 |
| 12 Apr 2017 | CNY | 5.23 | 5.23 | 4.97 | 4.98 | 4.98 | -0.35 (-6.57%) | 58,184,755 |
| 11 Apr 2017 | CNY | 5.15 | 5.46 | 5.08 | 5.33 | 5.33 | +0.16 (+3.09%) | 105,570,689 |
| 10 Apr 2017 | CNY | 4.81 | 5.31 | 4.78 | 5.17 | 5.17 | +0.33 (+6.82%) | 102,997,614 |
| 7 Apr 2017 | CNY | 4.75 | 4.94 | 4.7 | 4.84 | 4.84 | +0.04 (+0.83%) | 63,280,118 |
| 6 Apr 2017 | CNY | 4.95 | 4.98 | 4.75 | 4.8 | 4.8 | -0.19 (-3.81%) | 74,188,363 |
| 5 Apr 2017 | CNY | 4.9 | 4.99 | 4.77 | 4.99 | 4.99 | +0.45 (+9.91%) | 92,414,805 |
| 31 Mar 2017 | CNY | 4.51 | 4.57 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 8,001,418 |
| 30 Mar 2017 | CNY | 4.57 | 4.58 | 4.45 | 4.51 | 4.51 | -0.06 (-1.31%) | 9,291,136 |
| 29 Mar 2017 | CNY | 4.62 | 4.65 | 4.55 | 4.57 | 4.57 | -0.06 (-1.30%) | 12,422,098 |
| 28 Mar 2017 | CNY | 4.64 | 4.7 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 10,626,891 |
| 27 Mar 2017 | CNY | 4.65 | 4.7 | 4.59 | 4.65 | 4.65 | 0.0 (0.0%) | 9,416,679 |
| 24 Mar 2017 | CNY | 4.59 | 4.66 | 4.56 | 4.65 | 4.65 | +0.06 (+1.31%) | 9,492,801 |
| 23 Mar 2017 | CNY | 4.59 | 4.61 | 4.55 | 4.59 | 4.59 | +0.01 (+0.22%) | 6,631,531 |
| 22 Mar 2017 | CNY | 4.62 | 4.62 | 4.54 | 4.58 | 4.58 | -0.07 (-1.51%) | 8,402,595 |
| 21 Mar 2017 | CNY | 4.64 | 4.65 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 7,833,212 |
| 20 Mar 2017 | CNY | 4.68 | 4.69 | 4.6 | 4.65 | 4.65 | -0.05 (-1.06%) | 12,709,444 |
| 17 Mar 2017 | CNY | 4.76 | 4.81 | 4.69 | 4.7 | 4.7 | -0.09 (-1.88%) | 18,816,096 |
| 16 Mar 2017 | CNY | 4.68 | 4.92 | 4.67 | 4.79 | 4.79 | +0.1 (+2.13%) | 32,185,887 |
| 15 Mar 2017 | CNY | 4.62 | 4.72 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 13,702,896 |
| 14 Mar 2017 | CNY | 4.62 | 4.7 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 12,402,022 |
| 13 Mar 2017 | CNY | 4.56 | 4.63 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 9,241,781 |
| 10 Mar 2017 | CNY | 4.55 | 4.61 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 6,439,252 |
