| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2017 | CNY | 6.74 | 6.86 | 6.65 | 6.85 | 6.85 | +0.07 (+1.03%) | 3,073,219 |
| 15 May 2017 | CNY | 6.82 | 6.93 | 6.77 | 6.78 | 6.78 | +0.03 (+0.44%) | 3,853,500 |
| 12 May 2017 | CNY | 6.76 | 6.76 | 6.59 | 6.75 | 6.75 | -0.02 (-0.30%) | 4,252,479 |
| 11 May 2017 | CNY | 6.81 | 6.81 | 6.43 | 6.77 | 6.77 | -0.03 (-0.44%) | 6,219,868 |
| 10 May 2017 | CNY | 6.86 | 6.92 | 6.78 | 6.8 | 6.8 | -0.04 (-0.58%) | 3,316,100 |
| 9 May 2017 | CNY | 6.75 | 6.85 | 6.74 | 6.84 | 6.84 | +0.03 (+0.44%) | 3,409,330 |
| 8 May 2017 | CNY | 7 | 7.03 | 6.81 | 6.81 | 6.81 | -0.22 (-3.13%) | 4,826,909 |
| 5 May 2017 | CNY | 7.12 | 7.14 | 7 | 7.03 | 7.03 | -0.11 (-1.54%) | 4,962,684 |
| 4 May 2017 | CNY | 7.18 | 7.19 | 7.11 | 7.14 | 7.14 | 0.0 (0.0%) | 3,026,000 |
| 3 May 2017 | CNY | 7.16 | 7.18 | 7.12 | 7.14 | 7.14 | -0.02 (-0.28%) | 3,161,955 |
| 2 May 2017 | CNY | 7.18 | 7.2 | 7.13 | 7.16 | 7.16 | -0.04 (-0.56%) | 3,092,589 |
| 28 Apr 2017 | CNY | 7.1 | 7.23 | 7.1 | 7.2 | 7.2 | -0.12 (-1.64%) | 6,487,401 |
| 27 Apr 2017 | CNY | 7.37 | 7.37 | 7.09 | 7.32 | 7.32 | -0.06 (-0.81%) | 7,569,506 |
| 26 Apr 2017 | CNY | 7.43 | 7.44 | 7.36 | 7.38 | 7.38 | -0.01 (-0.14%) | 3,045,000 |
| 25 Apr 2017 | CNY | 7.39 | 7.44 | 7.36 | 7.39 | 7.39 | 0.0 (0.0%) | 3,062,900 |
| 24 Apr 2017 | CNY | 7.64 | 7.64 | 7.34 | 7.39 | 7.39 | -0.25 (-3.27%) | 4,467,200 |
| 21 Apr 2017 | CNY | 7.66 | 7.7 | 7.61 | 7.64 | 7.64 | -0.04 (-0.52%) | 3,083,800 |
| 20 Apr 2017 | CNY | 7.6 | 7.71 | 7.54 | 7.68 | 7.68 | +0.12 (+1.59%) | 5,407,388 |
| 19 Apr 2017 | CNY | 7.66 | 7.66 | 7.5 | 7.56 | 7.56 | -0.1 (-1.31%) | 5,761,704 |
| 18 Apr 2017 | CNY | 7.68 | 7.75 | 7.63 | 7.66 | 7.66 | +0.01 (+0.13%) | 4,815,585 |
| 17 Apr 2017 | CNY | 7.81 | 7.83 | 7.64 | 7.65 | 7.65 | -0.15 (-1.92%) | 8,405,212 |
| 14 Apr 2017 | CNY | 8.08 | 8.08 | 7.79 | 7.8 | 7.8 | -0.23 (-2.86%) | 9,016,355 |
| 13 Apr 2017 | CNY | 7.94 | 8.09 | 7.9 | 8.03 | 8.03 | +0.07 (+0.88%) | 6,985,786 |
| 12 Apr 2017 | CNY | 8.12 | 8.12 | 7.94 | 7.96 | 7.96 | -0.12 (-1.49%) | 8,702,596 |
| 11 Apr 2017 | CNY | 7.92 | 8.09 | 7.91 | 8.08 | 8.08 | +0.1 (+1.25%) | 10,037,691 |
| 10 Apr 2017 | CNY | 8.06 | 8.07 | 7.9 | 7.98 | 7.98 | -0.09 (-1.12%) | 10,965,586 |
| 7 Apr 2017 | CNY | 8.15 | 8.16 | 8.04 | 8.07 | 8.07 | -0.08 (-0.98%) | 9,049,387 |
| 6 Apr 2017 | CNY | 8.19 | 8.19 | 8.02 | 8.15 | 8.15 | -0.13 (-1.57%) | 20,550,163 |
| 5 Apr 2017 | CNY | 8.63 | 8.63 | 8.16 | 8.28 | 8.28 | +0.43 (+5.48%) | 39,678,206 |
| 31 Mar 2017 | CNY | 7.88 | 7.93 | 7.8 | 7.85 | 7.85 | -0.01 (-0.13%) | 5,712,534 |
