| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 7.68 | 7.83 | 7.56 | 7.59 | 7.59 | -0.12 (-1.56%) | 108,011,150 |
| 2 May 2017 | CNY | 7.72 | 7.75 | 7.66 | 7.71 | 7.71 | -0.03 (-0.39%) | 45,859,602 |
| 28 Apr 2017 | CNY | 7.71 | 7.76 | 7.67 | 7.74 | 7.74 | -0.02 (-0.26%) | 75,257,529 |
| 27 Apr 2017 | CNY | 7.48 | 7.83 | 7.44 | 7.76 | 7.76 | +0.26 (+3.47%) | 179,039,738 |
| 26 Apr 2017 | CNY | 7.56 | 7.58 | 7.48 | 7.5 | 7.5 | -0.07 (-0.92%) | 48,760,042 |
| 25 Apr 2017 | CNY | 7.54 | 7.63 | 7.48 | 7.57 | 7.57 | -0.02 (-0.26%) | 56,611,101 |
| 24 Apr 2017 | CNY | 7.58 | 7.61 | 7.41 | 7.59 | 7.59 | -0.01 (-0.13%) | 118,154,469 |
| 21 Apr 2017 | CNY | 7.55 | 7.61 | 7.49 | 7.6 | 7.6 | +0.03 (+0.40%) | 76,625,623 |
| 20 Apr 2017 | CNY | 7.47 | 7.57 | 7.43 | 7.57 | 7.57 | +0.08 (+1.07%) | 76,747,896 |
| 19 Apr 2017 | CNY | 7.46 | 7.52 | 7.35 | 7.49 | 7.49 | -0.01 (-0.13%) | 83,343,954 |
| 18 Apr 2017 | CNY | 7.45 | 7.55 | 7.41 | 7.5 | 7.5 | +0.04 (+0.54%) | 77,298,069 |
| 17 Apr 2017 | CNY | 7.48 | 7.5 | 7.38 | 7.46 | 7.46 | -0.02 (-0.27%) | 68,195,967 |
| 14 Apr 2017 | CNY | 7.57 | 7.64 | 7.45 | 7.48 | 7.48 | -0.1 (-1.32%) | 78,174,369 |
| 13 Apr 2017 | CNY | 7.56 | 7.62 | 7.5 | 7.58 | 7.58 | -0.02 (-0.26%) | 89,095,017 |
| 12 Apr 2017 | CNY | 7.66 | 7.68 | 7.56 | 7.6 | 7.6 | -0.09 (-1.17%) | 103,076,939 |
| 11 Apr 2017 | CNY | 7.56 | 7.7 | 7.53 | 7.69 | 7.69 | +0.13 (+1.72%) | 157,773,066 |
| 10 Apr 2017 | CNY | 7.55 | 7.6 | 7.48 | 7.56 | 7.56 | +0.04 (+0.53%) | 97,993,533 |
| 7 Apr 2017 | CNY | 7.51 | 7.56 | 7.43 | 7.52 | 7.52 | -0.02 (-0.27%) | 95,149,938 |
| 6 Apr 2017 | CNY | 7.44 | 7.65 | 7.41 | 7.54 | 7.54 | +0.13 (+1.75%) | 192,510,693 |
| 5 Apr 2017 | CNY | 7.32 | 7.45 | 7.27 | 7.41 | 7.41 | +0.15 (+2.07%) | 98,773,369 |
| 31 Mar 2017 | CNY | 7.26 | 7.31 | 7.23 | 7.26 | 7.26 | -0.01 (-0.14%) | 43,406,931 |
| 30 Mar 2017 | CNY | 7.28 | 7.32 | 7.22 | 7.27 | 7.27 | -0.03 (-0.41%) | 64,262,559 |
| 29 Mar 2017 | CNY | 7.28 | 7.37 | 7.24 | 7.3 | 7.3 | +0.02 (+0.27%) | 61,467,197 |
| 28 Mar 2017 | CNY | 7.33 | 7.35 | 7.28 | 7.28 | 7.28 | -0.06 (-0.82%) | 49,721,156 |
| 27 Mar 2017 | CNY | 7.41 | 7.44 | 7.33 | 7.34 | 7.34 | -0.08 (-1.08%) | 61,652,500 |
| 24 Mar 2017 | CNY | 7.4 | 7.45 | 7.32 | 7.42 | 7.42 | +0.03 (+0.41%) | 97,014,466 |
| 23 Mar 2017 | CNY | 7.36 | 7.42 | 7.31 | 7.39 | 7.39 | +0.03 (+0.41%) | 87,728,664 |
| 22 Mar 2017 | CNY | 7.31 | 7.42 | 7.29 | 7.36 | 7.36 | +0.02 (+0.27%) | 81,731,302 |
| 21 Mar 2017 | CNY | 7.33 | 7.38 | 7.29 | 7.34 | 7.34 | +0.01 (+0.14%) | 72,771,334 |
| 20 Mar 2017 | CNY | 7.5 | 7.57 | 7.31 | 7.33 | 7.33 | +0.14 (+1.95%) | 179,131,637 |
