| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | CNY | 4.08 | 4.11 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 9,189,022 |
| 24 Apr 2017 | CNY | 4.3 | 4.31 | 4.06 | 4.08 | 4.08 | -0.24 (-5.56%) | 16,056,947 |
| 21 Apr 2017 | CNY | 4.29 | 4.37 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 9,758,749 |
| 20 Apr 2017 | CNY | 4.45 | 4.46 | 4.22 | 4.28 | 4.28 | -0.13 (-2.95%) | 15,037,677 |
| 19 Apr 2017 | CNY | 4.5 | 4.5 | 4.29 | 4.41 | 4.41 | -0.09 (-2%) | 15,034,669 |
| 18 Apr 2017 | CNY | 4.5 | 4.57 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 12,620,952 |
| 17 Apr 2017 | CNY | 4.62 | 4.64 | 4.49 | 4.51 | 4.51 | -0.16 (-3.43%) | 18,070,666 |
| 14 Apr 2017 | CNY | 4.66 | 4.75 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 19,416,725 |
| 13 Apr 2017 | CNY | 4.6 | 4.69 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 13,022,379 |
| 12 Apr 2017 | CNY | 4.75 | 4.75 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 22,851,328 |
| 11 Apr 2017 | CNY | 4.84 | 4.93 | 4.6 | 4.75 | 4.75 | -0.12 (-2.46%) | 43,079,277 |
| 10 Apr 2017 | CNY | 4.9 | 4.96 | 4.84 | 4.87 | 4.87 | -0.08 (-1.62%) | 21,968,426 |
| 7 Apr 2017 | CNY | 5.06 | 5.07 | 4.93 | 4.95 | 4.95 | -0.15 (-2.94%) | 27,863,446 |
| 6 Apr 2017 | CNY | 5.07 | 5.14 | 4.96 | 5.1 | 5.1 | +0.01 (+0.20%) | 39,842,811 |
| 5 Apr 2017 | CNY | 5 | 5.11 | 4.88 | 5.09 | 5.09 | +0.09 (+1.80%) | 39,593,844 |
| 31 Mar 2017 | CNY | 5.1 | 5.15 | 4.93 | 5 | 5 | -0.07 (-1.38%) | 40,899,888 |
| 30 Mar 2017 | CNY | 5 | 5.2 | 4.85 | 5.07 | 5.07 | +0.01 (+0.20%) | 61,575,511 |
| 29 Mar 2017 | CNY | 4.75 | 5.23 | 4.74 | 5.06 | 5.06 | +0.31 (+6.53%) | 69,823,683 |
| 28 Mar 2017 | CNY | 4.8 | 4.8 | 4.7 | 4.75 | 4.75 | -0.07 (-1.45%) | 16,631,010 |
| 27 Mar 2017 | CNY | 4.8 | 4.92 | 4.74 | 4.82 | 4.82 | +0.02 (+0.42%) | 29,668,649 |
| 24 Mar 2017 | CNY | 4.72 | 4.82 | 4.62 | 4.8 | 4.8 | +0.1 (+2.13%) | 33,823,646 |
| 23 Mar 2017 | CNY | 4.6 | 4.88 | 4.6 | 4.7 | 4.7 | +0.09 (+1.95%) | 30,796,271 |
| 22 Mar 2017 | CNY | 4.64 | 4.67 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 15,288,029 |
| 21 Mar 2017 | CNY | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | -0.02 (-0.43%) | 13,063,203 |
| 20 Mar 2017 | CNY | 4.72 | 4.76 | 4.66 | 4.69 | 4.69 | -0.05 (-1.05%) | 14,216,772 |
| 17 Mar 2017 | CNY | 4.83 | 4.83 | 4.73 | 4.74 | 4.74 | -0.09 (-1.86%) | 15,856,661 |
| 16 Mar 2017 | CNY | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | +0.05 (+1.05%) | 14,538,842 |
| 15 Mar 2017 | CNY | 4.73 | 4.83 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 10,066,922 |
| 14 Mar 2017 | CNY | 4.77 | 4.84 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 15,570,900 |
| 13 Mar 2017 | CNY | 4.71 | 4.79 | 4.63 | 4.78 | 4.78 | +0.05 (+1.06%) | 13,084,963 |
