| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 8.33 | 9.05 | 8.28 | 8.7 | 8.7 | +0.35 (+4.19%) | 79,878,559 |
| 2 May 2017 | CNY | 8.33 | 8.43 | 8.25 | 8.35 | 8.35 | -0.04 (-0.48%) | 15,021,080 |
| 28 Apr 2017 | CNY | 8.36 | 8.57 | 8.32 | 8.39 | 8.39 | -0.09 (-1.06%) | 45,726,583 |
| 27 Apr 2017 | CNY | 7.71 | 8.48 | 7.66 | 8.48 | 8.48 | +0.77 (+9.99%) | 65,437,037 |
| 26 Apr 2017 | CNY | 7.7 | 7.77 | 7.64 | 7.71 | 7.71 | -0.03 (-0.39%) | 3,961,494 |
| 25 Apr 2017 | CNY | 7.76 | 7.84 | 7.67 | 7.74 | 7.74 | -0.06 (-0.77%) | 6,021,735 |
| 24 Apr 2017 | CNY | 8.17 | 8.17 | 7.65 | 7.8 | 7.8 | -0.41 (-4.99%) | 16,570,245 |
| 21 Apr 2017 | CNY | 8.35 | 8.44 | 8.18 | 8.21 | 8.21 | -0.14 (-1.68%) | 13,557,306 |
| 20 Apr 2017 | CNY | 8.29 | 8.4 | 8.2 | 8.35 | 8.35 | +0.07 (+0.85%) | 16,875,411 |
| 19 Apr 2017 | CNY | 8.16 | 8.36 | 8.01 | 8.28 | 8.28 | +0.09 (+1.10%) | 20,992,954 |
| 18 Apr 2017 | CNY | 8.19 | 8.29 | 8.16 | 8.19 | 8.19 | -0.03 (-0.36%) | 6,032,885 |
| 17 Apr 2017 | CNY | 8.06 | 8.26 | 8.06 | 8.22 | 8.22 | 0.0 (0.0%) | 7,448,078 |
| 14 Apr 2017 | CNY | 8.53 | 8.54 | 8.18 | 8.22 | 8.22 | -0.32 (-3.75%) | 15,610,537 |
| 13 Apr 2017 | CNY | 8.54 | 8.58 | 8.41 | 8.54 | 8.54 | +0.01 (+0.12%) | 11,387,025 |
| 12 Apr 2017 | CNY | 8.33 | 8.61 | 8.2 | 8.53 | 8.53 | +0.21 (+2.52%) | 24,008,223 |
| 11 Apr 2017 | CNY | 8.41 | 8.45 | 8.11 | 8.32 | 8.32 | -0.08 (-0.95%) | 15,177,989 |
| 10 Apr 2017 | CNY | 8.15 | 8.43 | 8.15 | 8.4 | 8.4 | +0.19 (+2.31%) | 15,351,312 |
| 7 Apr 2017 | CNY | 8.3 | 8.3 | 8.18 | 8.21 | 8.21 | -0.08 (-0.97%) | 7,122,264 |
| 6 Apr 2017 | CNY | 8.27 | 8.36 | 8.23 | 8.29 | 8.29 | +0.01 (+0.12%) | 5,671,659 |
| 5 Apr 2017 | CNY | 8.13 | 8.31 | 8.13 | 8.28 | 8.28 | +0.1 (+1.22%) | 7,838,380 |
| 31 Mar 2017 | CNY | 8.15 | 8.24 | 8.04 | 8.18 | 8.18 | +0.03 (+0.37%) | 7,467,554 |
| 30 Mar 2017 | CNY | 8.22 | 8.23 | 8.11 | 8.15 | 8.15 | 0.0 (0.0%) | 6,589,785 |
| 29 Mar 2017 | CNY | 8.39 | 8.4 | 8.15 | 8.15 | 8.15 | -0.24 (-2.86%) | 8,123,653 |
| 28 Mar 2017 | CNY | 8.32 | 8.43 | 8.31 | 8.39 | 8.39 | +0.07 (+0.84%) | 9,162,009 |
| 27 Mar 2017 | CNY | 8.25 | 8.39 | 8.24 | 8.32 | 8.32 | +0.07 (+0.85%) | 7,837,707 |
| 24 Mar 2017 | CNY | 8.23 | 8.3 | 8.15 | 8.25 | 8.25 | +0.02 (+0.24%) | 4,708,321 |
| 23 Mar 2017 | CNY | 8.26 | 8.45 | 8.16 | 8.23 | 8.23 | +0.01 (+0.12%) | 5,716,726 |
| 22 Mar 2017 | CNY | 8.2 | 8.28 | 8.07 | 8.22 | 8.22 | +0.01 (+0.12%) | 9,016,545 |
| 21 Mar 2017 | CNY | 8.28 | 8.33 | 8.17 | 8.21 | 8.21 | -0.09 (-1.08%) | 7,763,042 |
| 20 Mar 2017 | CNY | 8.28 | 8.37 | 8.21 | 8.3 | 8.3 | -0.01 (-0.12%) | 8,623,813 |
