| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | CNY | 7.14 | 7.18 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 5,159,681 |
| 19 Apr 2017 | CNY | 7.28 | 7.36 | 7.09 | 7.15 | 7.15 | -0.13 (-1.79%) | 11,893,014 |
| 18 Apr 2017 | CNY | 7.49 | 7.51 | 7.27 | 7.28 | 7.28 | -0.19 (-2.54%) | 10,149,300 |
| 17 Apr 2017 | CNY | 7.56 | 7.56 | 7.46 | 7.47 | 7.47 | -0.07 (-0.93%) | 6,345,362 |
| 14 Apr 2017 | CNY | 7.56 | 7.6 | 7.53 | 7.54 | 7.54 | -0.05 (-0.66%) | 4,585,622 |
| 13 Apr 2017 | CNY | 7.52 | 7.61 | 7.5 | 7.59 | 7.59 | +0.05 (+0.66%) | 6,069,209 |
| 12 Apr 2017 | CNY | 7.56 | 7.59 | 7.51 | 7.54 | 7.54 | -0.02 (-0.26%) | 5,475,693 |
| 11 Apr 2017 | CNY | 7.46 | 7.57 | 7.45 | 7.56 | 7.56 | +0.1 (+1.34%) | 9,187,351 |
| 10 Apr 2017 | CNY | 7.53 | 7.54 | 7.44 | 7.46 | 7.46 | -0.09 (-1.19%) | 9,155,698 |
| 7 Apr 2017 | CNY | 7.55 | 7.58 | 7.51 | 7.55 | 7.55 | -0.02 (-0.26%) | 8,503,627 |
| 6 Apr 2017 | CNY | 7.61 | 7.63 | 7.55 | 7.57 | 7.57 | -0.03 (-0.39%) | 7,396,455 |
| 5 Apr 2017 | CNY | 7.5 | 7.65 | 7.5 | 7.6 | 7.6 | +0.07 (+0.93%) | 9,417,304 |
| 31 Mar 2017 | CNY | 7.48 | 7.55 | 7.43 | 7.53 | 7.53 | +0.05 (+0.67%) | 8,803,258 |
| 30 Mar 2017 | CNY | 7.7 | 7.71 | 7.45 | 7.48 | 7.48 | -0.24 (-3.11%) | 11,317,763 |
| 29 Mar 2017 | CNY | 7.79 | 7.82 | 7.71 | 7.72 | 7.72 | -0.07 (-0.90%) | 7,424,782 |
| 28 Mar 2017 | CNY | 7.69 | 7.82 | 7.69 | 7.79 | 7.79 | +0.12 (+1.56%) | 11,288,952 |
| 27 Mar 2017 | CNY | 7.71 | 7.72 | 7.65 | 7.67 | 7.67 | -0.05 (-0.65%) | 5,745,797 |
| 24 Mar 2017 | CNY | 7.72 | 7.75 | 7.64 | 7.72 | 7.72 | 0.0 (0.0%) | 6,547,340 |
| 23 Mar 2017 | CNY | 7.7 | 7.74 | 7.6 | 7.72 | 7.72 | +0.02 (+0.26%) | 10,163,307 |
| 22 Mar 2017 | CNY | 7.78 | 7.78 | 7.67 | 7.7 | 7.7 | -0.11 (-1.41%) | 9,979,694 |
| 21 Mar 2017 | CNY | 7.86 | 7.86 | 7.78 | 7.81 | 7.81 | -0.05 (-0.64%) | 7,771,646 |
| 20 Mar 2017 | CNY | 7.83 | 7.89 | 7.82 | 7.86 | 7.86 | 0.0 (0.0%) | 5,927,889 |
| 17 Mar 2017 | CNY | 7.96 | 7.96 | 7.85 | 7.86 | 7.86 | -0.1 (-1.26%) | 9,212,481 |
| 16 Mar 2017 | CNY | 7.88 | 8.05 | 7.85 | 7.96 | 7.96 | +0.11 (+1.40%) | 11,006,823 |
| 15 Mar 2017 | CNY | 7.86 | 7.89 | 7.83 | 7.85 | 7.85 | -0.05 (-0.63%) | 7,076,375 |
| 14 Mar 2017 | CNY | 7.97 | 7.97 | 7.9 | 7.9 | 7.9 | -0.07 (-0.88%) | 7,738,478 |
| 13 Mar 2017 | CNY | 7.97 | 7.98 | 7.85 | 7.97 | 7.97 | +0.03 (+0.38%) | 10,417,316 |
| 10 Mar 2017 | CNY | 7.81 | 7.97 | 7.8 | 7.94 | 7.94 | +0.11 (+1.40%) | 11,674,997 |
| 9 Mar 2017 | CNY | 7.94 | 7.95 | 7.81 | 7.83 | 7.83 | -0.14 (-1.76%) | 12,824,445 |
| 8 Mar 2017 | CNY | 8.13 | 8.13 | 7.93 | 7.97 | 7.97 | -0.05 (-0.62%) | 17,933,986 |
