| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 6 | 6.3462 | 6 | 6.2539 | 6.2539 | +0.254 (+4.23%) | 17,218,509 |
| 25 Apr 2017 | CNY | 6.2231 | 6.2692 | 5.9846 | 6 | 6 | -0.215 (-3.47%) | 18,684,702 |
| 24 Apr 2017 | CNY | 6.3308 | 6.3308 | 6.0385 | 6.2154 | 6.2154 | -0.054 (-0.86%) | 7,159,808 |
| 21 Apr 2017 | CNY | 6.3462 | 6.3462 | 6.2308 | 6.2692 | 6.2692 | -0.031 (-0.49%) | 5,290,987 |
| 20 Apr 2017 | CNY | 6.4231 | 6.4231 | 6.2692 | 6.3 | 6.3 | -0.123 (-1.92%) | 9,985,427 |
| 19 Apr 2017 | CNY | 6.3846 | 6.4539 | 6.2462 | 6.4231 | 6.4231 | +0.046 (+0.72%) | 12,018,372 |
| 18 Apr 2017 | CNY | 6.2154 | 6.4923 | 6.1923 | 6.3769 | 6.3769 | +0.154 (+2.47%) | 21,321,913 |
| 17 Apr 2017 | CNY | 6.4539 | 6.5769 | 6.0077 | 6.2231 | 6.2231 | -0.308 (-4.71%) | 41,104,833 |
| 14 Apr 2017 | CNY | 7.0769 | 7.0769 | 6.4462 | 6.5308 | 6.5308 | -0.569 (-8.02%) | 58,203,082 |
| 13 Apr 2017 | CNY | 7.0154 | 7.1692 | 7.0077 | 7.1 | 7.1 | +0.038 (+0.55%) | 15,439,728 |
| 12 Apr 2017 | CNY | 7.2308 | 7.2308 | 6.9923 | 7.0615 | 7.0615 | -0.192 (-2.65%) | 17,632,560 |
| 11 Apr 2017 | CNY | 7.2769 | 7.3692 | 7.1462 | 7.2539 | 7.2539 | -0.038 (-0.53%) | 31,044,634 |
| 10 Apr 2017 | CNY | 7.0385 | 7.3462 | 6.9769 | 7.2923 | 7.2923 | +0.246 (+3.49%) | 47,660,741 |
| 7 Apr 2017 | CNY | 7.0846 | 7.1539 | 6.9385 | 7.0462 | 7.0462 | -0.069 (-0.97%) | 34,392,733 |
| 6 Apr 2017 | CNY | 6.7846 | 7.1308 | 6.7846 | 7.1154 | 7.1154 | +0.315 (+4.64%) | 41,139,686 |
| 5 Apr 2017 | CNY | 6.6846 | 6.8615 | 6.6846 | 6.8 | 6.8 | +0.061 (+0.91%) | 15,771,991 |
| 31 Mar 2017 | CNY | 6.8 | 6.8692 | 6.6385 | 6.7385 | 6.7385 | -0.008 (-0.11%) | 18,452,415 |
| 30 Mar 2017 | CNY | 6.7539 | 6.8154 | 6.5385 | 6.7462 | 6.7462 | -0.054 (-0.79%) | 19,123,752 |
| 29 Mar 2017 | CNY | 6.8308 | 6.8615 | 6.7231 | 6.8 | 6.8 | +0.008 (+0.11%) | 9,214,935 |
| 28 Mar 2017 | CNY | 6.9154 | 6.9308 | 6.7692 | 6.7923 | 6.7923 | -0.146 (-2.11%) | 15,837,373 |
| 27 Mar 2017 | CNY | 6.9846 | 7.0231 | 6.9077 | 6.9385 | 6.9385 | -0.008 (-0.11%) | 15,862,610 |
| 24 Mar 2017 | CNY | 6.7692 | 7.0077 | 6.7385 | 6.9462 | 6.9462 | +0.208 (+3.08%) | 29,451,678 |
| 23 Mar 2017 | CNY | 6.8308 | 6.8692 | 6.6308 | 6.7385 | 6.7385 | -0.077 (-1.13%) | 16,534,297 |
| 22 Mar 2017 | CNY | 6.7769 | 6.9 | 6.7539 | 6.8154 | 6.8154 | -0.015 (-0.23%) | 16,219,411 |
| 21 Mar 2017 | CNY | 6.7846 | 6.9923 | 6.7462 | 6.8308 | 6.8308 | +0.054 (+0.80%) | 25,224,777 |
| 20 Mar 2017 | CNY | 6.6077 | 6.8154 | 6.5846 | 6.7769 | 6.7769 | +0.123 (+1.85%) | 16,021,525 |
| 17 Mar 2017 | CNY | 6.7462 | 6.8 | 6.6385 | 6.6539 | 6.6539 | -0.138 (-2.04%) | 15,128,942 |
| 16 Mar 2017 | CNY | 6.5846 | 6.8539 | 6.5846 | 6.7923 | 6.7923 | +0.2 (+3.03%) | 34,049,932 |
| 15 Mar 2017 | CNY | 6.6 | 6.6154 | 6.5 | 6.5923 | 6.5923 | -0.015 (-0.23%) | 11,711,557 |
| 14 Mar 2017 | CNY | 6.6462 | 6.7308 | 6.5692 | 6.6077 | 6.6077 | -0.015 (-0.23%) | 11,221,988 |
