| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 5.6 | 5.69 | 5.55 | 5.57 | 5.57 | -0.15 (-2.62%) | 25,852,020 |
| 3 May 2017 | CNY | 5.75 | 5.77 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 13,173,965 |
| 2 May 2017 | CNY | 5.71 | 5.81 | 5.69 | 5.75 | 5.75 | +0.01 (+0.17%) | 29,186,244 |
| 28 Apr 2017 | CNY | 5.67 | 5.75 | 5.55 | 5.74 | 5.74 | +0.09 (+1.59%) | 38,966,817 |
| 27 Apr 2017 | CNY | 5.72 | 5.75 | 5.55 | 5.65 | 5.65 | -0.07 (-1.22%) | 30,506,351 |
| 26 Apr 2017 | CNY | 5.79 | 5.8 | 5.71 | 5.72 | 5.72 | -0.01 (-0.17%) | 16,759,700 |
| 25 Apr 2017 | CNY | 5.74 | 5.84 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 16,774,278 |
| 24 Apr 2017 | CNY | 6.02 | 6.02 | 5.7 | 5.75 | 5.75 | -0.32 (-5.27%) | 29,455,265 |
| 21 Apr 2017 | CNY | 6.18 | 6.18 | 6.04 | 6.07 | 6.07 | -0.08 (-1.30%) | 17,168,126 |
| 20 Apr 2017 | CNY | 6.25 | 6.25 | 5.98 | 6.15 | 6.15 | -0.08 (-1.28%) | 28,635,655 |
| 19 Apr 2017 | CNY | 6.49 | 6.49 | 6.1 | 6.23 | 6.23 | -0.32 (-4.89%) | 29,387,546 |
| 18 Apr 2017 | CNY | 6.64 | 6.65 | 6.46 | 6.55 | 6.55 | -0.07 (-1.06%) | 20,684,103 |
| 17 Apr 2017 | CNY | 6.63 | 6.68 | 6.6 | 6.62 | 6.62 | -0.04 (-0.60%) | 13,834,258 |
| 14 Apr 2017 | CNY | 6.75 | 6.76 | 6.66 | 6.66 | 6.66 | -0.09 (-1.33%) | 19,004,088 |
| 13 Apr 2017 | CNY | 6.73 | 6.8 | 6.69 | 6.75 | 6.75 | 0.0 (0.0%) | 23,829,601 |
| 12 Apr 2017 | CNY | 6.7 | 6.82 | 6.65 | 6.75 | 6.75 | 0.0 (0.0%) | 23,477,322 |
| 11 Apr 2017 | CNY | 6.7 | 6.76 | 6.65 | 6.75 | 6.75 | +0.04 (+0.60%) | 26,201,984 |
| 10 Apr 2017 | CNY | 6.86 | 6.86 | 6.66 | 6.71 | 6.71 | -0.19 (-2.75%) | 35,967,139 |
| 7 Apr 2017 | CNY | 6.89 | 6.95 | 6.86 | 6.9 | 6.9 | -0.13 (-1.85%) | 26,224,401 |
| 6 Apr 2017 | CNY | 7.03 | 7.04 | 6.97 | 7.03 | 7.03 | -0.02 (-0.28%) | 17,956,693 |
| 5 Apr 2017 | CNY | 6.9 | 7.05 | 6.88 | 7.05 | 7.05 | +0.15 (+2.17%) | 21,990,298 |
| 31 Mar 2017 | CNY | 6.9 | 6.93 | 6.85 | 6.9 | 6.9 | -0.01 (-0.14%) | 14,489,561 |
| 30 Mar 2017 | CNY | 7.01 | 7.03 | 6.77 | 6.91 | 6.91 | -0.1 (-1.43%) | 46,728,743 |
| 29 Mar 2017 | CNY | 7.04 | 7.07 | 6.99 | 7.01 | 7.01 | -0.01 (-0.14%) | 18,789,312 |
| 28 Mar 2017 | CNY | 7.04 | 7.09 | 7 | 7.02 | 7.02 | -0.03 (-0.43%) | 20,189,693 |
| 27 Mar 2017 | CNY | 7.16 | 7.16 | 7 | 7.05 | 7.05 | -0.12 (-1.67%) | 41,671,023 |
| 24 Mar 2017 | CNY | 7.17 | 7.22 | 7.1 | 7.17 | 7.17 | +0.02 (+0.28%) | 36,759,071 |
| 23 Mar 2017 | CNY | 7.2 | 7.28 | 7.1 | 7.15 | 7.15 | -0.04 (-0.56%) | 35,022,874 |
| 22 Mar 2017 | CNY | 7.18 | 7.24 | 7.08 | 7.19 | 7.19 | -0.09 (-1.24%) | 36,338,998 |
| 21 Mar 2017 | CNY | 7.3 | 7.32 | 7.23 | 7.28 | 7.28 | -0.04 (-0.55%) | 19,895,546 |
