| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 7.35 | 7.36 | 7.03 | 7.17 | 7.17 | -0.17 (-2.32%) | 12,815,883 |
| 26 Apr 2017 | CNY | 7.33 | 7.4 | 7.23 | 7.34 | 7.34 | +0.01 (+0.14%) | 7,960,985 |
| 25 Apr 2017 | CNY | 7.35 | 7.45 | 7.29 | 7.33 | 7.33 | +0.02 (+0.27%) | 6,061,639 |
| 24 Apr 2017 | CNY | 7.5 | 7.65 | 7.27 | 7.31 | 7.31 | -0.17 (-2.27%) | 10,015,177 |
| 21 Apr 2017 | CNY | 7.45 | 7.51 | 7.23 | 7.48 | 7.48 | -0.05 (-0.66%) | 10,247,831 |
| 20 Apr 2017 | CNY | 7.73 | 7.74 | 7.21 | 7.53 | 7.53 | -0.19 (-2.46%) | 23,682,127 |
| 19 Apr 2017 | CNY | 7.75 | 7.78 | 7.54 | 7.72 | 7.72 | -0.06 (-0.77%) | 12,609,487 |
| 18 Apr 2017 | CNY | 7.92 | 7.99 | 7.75 | 7.78 | 7.78 | -0.15 (-1.89%) | 11,018,976 |
| 17 Apr 2017 | CNY | 7.91 | 8.06 | 7.88 | 7.93 | 7.93 | -0.11 (-1.37%) | 13,707,749 |
| 14 Apr 2017 | CNY | 8.24 | 8.35 | 8.01 | 8.04 | 8.04 | -0.21 (-2.55%) | 18,827,227 |
| 13 Apr 2017 | CNY | 8.08 | 8.38 | 8.03 | 8.25 | 8.25 | +0.13 (+1.60%) | 26,696,024 |
| 12 Apr 2017 | CNY | 8.46 | 8.47 | 8.1 | 8.12 | 8.12 | -0.44 (-5.14%) | 33,974,782 |
| 11 Apr 2017 | CNY | 8.44 | 8.75 | 8.36 | 8.56 | 8.56 | +0.09 (+1.06%) | 45,491,246 |
| 10 Apr 2017 | CNY | 8.22 | 8.56 | 8.11 | 8.47 | 8.47 | +0.2 (+2.42%) | 46,957,485 |
| 7 Apr 2017 | CNY | 8.25 | 8.32 | 8.13 | 8.27 | 8.27 | -0.06 (-0.72%) | 22,388,621 |
| 6 Apr 2017 | CNY | 8.37 | 8.49 | 8.25 | 8.33 | 8.33 | -0.07 (-0.83%) | 30,110,021 |
| 5 Apr 2017 | CNY | 8.75 | 8.75 | 8.31 | 8.4 | 8.4 | +0.41 (+5.13%) | 51,484,965 |
| 31 Mar 2017 | CNY | 8.09 | 8.09 | 7.92 | 7.99 | 7.99 | -0.1 (-1.24%) | 13,053,020 |
| 30 Mar 2017 | CNY | 8.01 | 8.26 | 7.98 | 8.09 | 8.09 | -0.01 (-0.12%) | 23,621,033 |
| 29 Mar 2017 | CNY | 7.87 | 8.25 | 7.85 | 8.1 | 8.1 | +0.27 (+3.45%) | 27,562,746 |
| 28 Mar 2017 | CNY | 7.87 | 7.93 | 7.82 | 7.83 | 7.83 | -0.06 (-0.76%) | 6,752,760 |
| 27 Mar 2017 | CNY | 7.87 | 7.96 | 7.82 | 7.89 | 7.89 | +0.01 (+0.13%) | 7,969,053 |
| 24 Mar 2017 | CNY | 7.83 | 7.9 | 7.79 | 7.88 | 7.88 | 0.0 (0.0%) | 7,002,599 |
| 23 Mar 2017 | CNY | 7.91 | 7.96 | 7.74 | 7.88 | 7.88 | -0.03 (-0.38%) | 9,589,108 |
| 22 Mar 2017 | CNY | 8 | 8 | 7.89 | 7.91 | 7.91 | -0.12 (-1.49%) | 6,231,504 |
| 21 Mar 2017 | CNY | 8 | 8.04 | 7.94 | 8.03 | 8.03 | +0.03 (+0.38%) | 6,383,630 |
| 20 Mar 2017 | CNY | 7.98 | 8.05 | 7.87 | 8 | 8 | +0.05 (+0.63%) | 6,073,184 |
| 17 Mar 2017 | CNY | 8.1 | 8.11 | 7.94 | 7.95 | 7.95 | -0.15 (-1.85%) | 12,703,914 |
| 16 Mar 2017 | CNY | 8.05 | 8.14 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 10,337,548 |
| 15 Mar 2017 | CNY | 8.17 | 8.19 | 8.03 | 8.05 | 8.05 | -0.11 (-1.35%) | 7,502,798 |
