| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2017 | CNY | 3.835 | 3.9051 | 3.7012 | 3.9051 | 3.9051 | +0.07 (+1.83%) | 19,936,332 |
| 26 Apr 2017 | CNY | 3.8541 | 3.8732 | 3.8286 | 3.835 | 3.835 | -0.013 (-0.33%) | 10,429,470 |
| 25 Apr 2017 | CNY | 3.8605 | 3.9051 | 3.835 | 3.8478 | 3.8478 | -0.006 (-0.16%) | 12,522,131 |
| 24 Apr 2017 | CNY | 4.1408 | 4.1408 | 3.7713 | 3.8541 | 3.8541 | -0.268 (-6.49%) | 20,390,261 |
| 21 Apr 2017 | CNY | 4.1026 | 4.1599 | 4.0643 | 4.1217 | 4.1217 | +0.032 (+0.78%) | 14,164,967 |
| 20 Apr 2017 | CNY | 4.2045 | 4.2809 | 4.0134 | 4.0898 | 4.0898 | -0.255 (-5.86%) | 45,401,659 |
| 19 Apr 2017 | CNY | 4.746 | 4.7778 | 4.3446 | 4.3446 | 4.3446 | -0.484 (-10.03%) | 69,068,733 |
| 18 Apr 2017 | CNY | 4.7524 | 4.8734 | 4.695 | 4.8288 | 4.8288 | +0.064 (+1.34%) | 60,565,562 |
| 17 Apr 2017 | CNY | 4.6504 | 4.8734 | 4.6249 | 4.7651 | 4.7651 | +0.076 (+1.63%) | 54,870,207 |
| 14 Apr 2017 | CNY | 4.5867 | 4.7524 | 4.5676 | 4.6886 | 4.6886 | +0.076 (+1.66%) | 39,114,529 |
| 13 Apr 2017 | CNY | 4.5804 | 4.6504 | 4.5103 | 4.6122 | 4.6122 | 0.0 (0.0%) | 23,489,155 |
| 12 Apr 2017 | CNY | 4.6122 | 4.7651 | 4.5867 | 4.6122 | 4.6122 | -0.006 (-0.14%) | 35,538,538 |
| 11 Apr 2017 | CNY | 4.6504 | 4.6759 | 4.5103 | 4.6186 | 4.6186 | -0.032 (-0.68%) | 34,742,546 |
| 10 Apr 2017 | CNY | 4.574 | 4.7205 | 4.5421 | 4.6504 | 4.6504 | +0.019 (+0.41%) | 28,312,930 |
| 7 Apr 2017 | CNY | 4.7141 | 4.7332 | 4.5995 | 4.6313 | 4.6313 | -0.102 (-2.15%) | 32,372,233 |
| 6 Apr 2017 | CNY | 4.7332 | 4.8861 | 4.6504 | 4.7332 | 4.7332 | -0.032 (-0.67%) | 53,414,767 |
| 5 Apr 2017 | CNY | 4.5612 | 4.7715 | 4.523 | 4.7651 | 4.7651 | +0.178 (+3.89%) | 52,178,890 |
| 31 Mar 2017 | CNY | 4.6504 | 4.7014 | 4.4784 | 4.5867 | 4.5867 | -0.153 (-3.23%) | 60,829,623 |
| 30 Mar 2017 | CNY | 5.0008 | 5.0199 | 4.6886 | 4.7396 | 4.7396 | -0.102 (-2.10%) | 101,186,877 |
| 29 Mar 2017 | CNY | 4.3829 | 4.8415 | 4.3701 | 4.8415 | 4.8415 | +0.44 (+9.98%) | 49,427,080 |
| 28 Mar 2017 | CNY | 4.4975 | 4.4975 | 4.3319 | 4.402 | 4.402 | -0.108 (-2.40%) | 21,195,875 |
| 27 Mar 2017 | CNY | 4.6441 | 4.7078 | 4.4912 | 4.5103 | 4.5103 | +0.006 (+0.14%) | 43,641,707 |
| 17 Mar 2017 | CNY | 4.4975 | 4.6186 | 4.4657 | 4.5039 | 4.5039 | +0.032 (+0.71%) | 39,115,156 |
| 16 Mar 2017 | CNY | 4.4084 | 4.4848 | 4.402 | 4.4721 | 4.4721 | +0.064 (+1.44%) | 18,248,215 |
| 15 Mar 2017 | CNY | 4.3701 | 4.4402 | 4.2809 | 4.4084 | 4.4084 | +0.025 (+0.58%) | 9,526,753 |
| 14 Mar 2017 | CNY | 4.3956 | 4.4593 | 4.3765 | 4.3829 | 4.3829 | +0.006 (+0.15%) | 14,513,770 |
| 13 Mar 2017 | CNY | 4.3383 | 4.3765 | 4.2873 | 4.3765 | 4.3765 | +0.038 (+0.88%) | 8,612,197 |
| 10 Mar 2017 | CNY | 4.3255 | 4.351 | 4.3001 | 4.3383 | 4.3383 | 0.0 (0.0%) | 8,654,859 |
| 9 Mar 2017 | CNY | 4.3892 | 4.4084 | 4.3128 | 4.3383 | 4.3383 | -0.07 (-1.59%) | 12,559,712 |
| 8 Mar 2017 | CNY | 4.4211 | 4.4338 | 4.3829 | 4.4084 | 4.4084 | -0.006 (-0.14%) | 10,576,575 |
