| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | CNY | 5.4857 | 5.5429 | 5.3857 | 5.4143 | 5.4143 | -0.071 (-1.30%) | 26,885,238 |
| 11 Apr 2017 | CNY | 5.4357 | 5.5 | 5.4 | 5.4857 | 5.4857 | +0.036 (+0.66%) | 26,814,348 |
| 10 Apr 2017 | CNY | 5.3143 | 5.5571 | 5.3071 | 5.45 | 5.45 | +0.143 (+2.69%) | 40,972,759 |
| 7 Apr 2017 | CNY | 5.2929 | 5.3214 | 5.2786 | 5.3071 | 5.3071 | +0.029 (+0.54%) | 18,354,092 |
| 6 Apr 2017 | CNY | 5.2929 | 5.3143 | 5.2571 | 5.2786 | 5.2786 | -0.021 (-0.40%) | 18,657,242 |
| 5 Apr 2017 | CNY | 5.2214 | 5.3071 | 5.2214 | 5.3 | 5.3 | +0.093 (+1.78%) | 28,814,930 |
| 31 Mar 2017 | CNY | 5.1571 | 5.2214 | 5.15 | 5.2071 | 5.2071 | +0.057 (+1.11%) | 12,657,022 |
| 30 Mar 2017 | CNY | 5.1857 | 5.2071 | 5.1286 | 5.15 | 5.15 | -0.043 (-0.83%) | 17,567,811 |
| 29 Mar 2017 | CNY | 5.2429 | 5.25 | 5.1857 | 5.1929 | 5.1929 | -0.043 (-0.82%) | 20,185,071 |
| 28 Mar 2017 | CNY | 5.25 | 5.2571 | 5.2143 | 5.2357 | 5.2357 | -0.021 (-0.41%) | 15,959,967 |
| 27 Mar 2017 | CNY | 5.3357 | 5.3429 | 5.25 | 5.2571 | 5.2571 | -0.007 (-0.14%) | 35,951,357 |
| 24 Mar 2017 | CNY | 5.2143 | 5.2714 | 5.1857 | 5.2643 | 5.2643 | +0.05 (+0.96%) | 16,219,001 |
| 23 Mar 2017 | CNY | 5.2286 | 5.2429 | 5.1857 | 5.2143 | 5.2143 | -0.007 (-0.14%) | 14,773,791 |
| 22 Mar 2017 | CNY | 5.2286 | 5.2429 | 5.2 | 5.2214 | 5.2214 | -0.029 (-0.54%) | 13,517,631 |
| 21 Mar 2017 | CNY | 5.25 | 5.2571 | 5.2143 | 5.25 | 5.25 | +0.007 (+0.14%) | 11,953,827 |
| 20 Mar 2017 | CNY | 5.2357 | 5.2643 | 5.2 | 5.2429 | 5.2429 | +0.007 (+0.14%) | 16,739,325 |
| 17 Mar 2017 | CNY | 5.2786 | 5.2857 | 5.2286 | 5.2357 | 5.2357 | -0.029 (-0.54%) | 20,944,196 |
| 16 Mar 2017 | CNY | 5.2714 | 5.2857 | 5.2429 | 5.2643 | 5.2643 | 0.0 (0.0%) | 25,778,877 |
| 15 Mar 2017 | CNY | 5.2714 | 5.2857 | 5.2214 | 5.2643 | 5.2643 | -0.014 (-0.27%) | 19,005,883 |
| 14 Mar 2017 | CNY | 5.2714 | 5.3143 | 5.25 | 5.2786 | 5.2786 | +0.007 (+0.14%) | 25,467,941 |
| 13 Mar 2017 | CNY | 5.1786 | 5.2857 | 5.1571 | 5.2714 | 5.2714 | +0.1 (+1.93%) | 33,709,545 |
| 10 Mar 2017 | CNY | 5.15 | 5.1786 | 5.1357 | 5.1714 | 5.1714 | +0.029 (+0.55%) | 9,784,415 |
| 9 Mar 2017 | CNY | 5.1857 | 5.1857 | 5.1286 | 5.1429 | 5.1429 | -0.043 (-0.83%) | 13,406,233 |
| 8 Mar 2017 | CNY | 5.1571 | 5.1857 | 5.15 | 5.1857 | 5.1857 | +0.029 (+0.55%) | 14,393,432 |
| 7 Mar 2017 | CNY | 5.1571 | 5.1643 | 5.1286 | 5.1571 | 5.1571 | -0.007 (-0.14%) | 9,483,525 |
| 6 Mar 2017 | CNY | 5.1429 | 5.1714 | 5.1214 | 5.1643 | 5.1643 | +0.029 (+0.56%) | 11,904,340 |
| 3 Mar 2017 | CNY | 5.1286 | 5.15 | 5.1071 | 5.1357 | 5.1357 | -0.007 (-0.14%) | 13,167,935 |
| 2 Mar 2017 | CNY | 5.1786 | 5.1857 | 5.1429 | 5.1429 | 5.1429 | -0.029 (-0.55%) | 18,538,149 |
| 1 Mar 2017 | CNY | 5.1714 | 5.1929 | 5.1571 | 5.1714 | 5.1714 | +0.007 (+0.14%) | 23,084,852 |
| 28 Feb 2017 | CNY | 5.1929 | 5.2071 | 5.1571 | 5.1643 | 5.1643 | -0.021 (-0.41%) | 23,139,834 |
