| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | CNY | 9.541 | 9.9168 | 9.3175 | 9.4126 | 9.4126 | -0.3 (-3.09%) | 62,601,588 |
| 21 Apr 2017 | CNY | 10.2735 | 10.4257 | 9.7123 | 9.7123 | 9.7123 | -1.08 (-10.00%) | 86,560,728 |
| 20 Apr 2017 | CNY | 11.415 | 11.8573 | 10.7919 | 10.7919 | 10.7919 | -1.199 (-10.00%) | 112,479,822 |
| 19 Apr 2017 | CNY | 10.9394 | 11.9905 | 10.9394 | 11.9905 | 11.9905 | +1.089 (+9.99%) | 139,466,148 |
| 18 Apr 2017 | CNY | 10.9156 | 11.6576 | 10.7919 | 10.9013 | 10.9013 | +0.119 (+1.10%) | 84,208,957 |
| 17 Apr 2017 | CNY | 11.4293 | 11.4293 | 10.6968 | 10.7824 | 10.7824 | -1.103 (-9.28%) | 81,984,088 |
| 14 Apr 2017 | CNY | 12.39 | 12.6944 | 11.453 | 11.8859 | 11.8859 | -0.694 (-5.52%) | 107,182,109 |
| 13 Apr 2017 | CNY | 11.6385 | 12.8086 | 11.4245 | 12.5803 | 12.5803 | +0.537 (+4.46%) | 147,556,849 |
| 12 Apr 2017 | CNY | 11.9857 | 13.3032 | 11.5339 | 12.0428 | 12.0428 | -0.09 (-0.75%) | 195,899,129 |
| 11 Apr 2017 | CNY | 12.1332 | 12.1332 | 11.4721 | 12.1332 | 12.1332 | +1.103 (+10.00%) | 48,983,483 |
| 10 Apr 2017 | CNY | 11.0297 | 11.0297 | 11.0297 | 11.0297 | 11.0297 | +1.004 (+10.01%) | 4,549,376 |
| 7 Apr 2017 | CNY | 9.3698 | 10.0262 | 9.2937 | 10.0262 | 10.0262 | +0.913 (+10.02%) | 51,783,599 |
| 6 Apr 2017 | CNY | 8.9084 | 9.113 | 8.6373 | 9.113 | 9.113 | +0.828 (+9.99%) | 67,013,239 |
| 5 Apr 2017 | CNY | 8.2854 | 8.2854 | 8.2854 | 8.2854 | 8.2854 | +0.751 (+9.97%) | 11,452,489 |
| 31 Mar 2017 | CNY | 7.8716 | 7.9905 | 7.3722 | 7.5339 | 7.5339 | -0.476 (-5.94%) | 49,496,401 |
| 30 Mar 2017 | CNY | 7.9001 | 8.3139 | 7.7432 | 8.0095 | 8.0095 | -0.09 (-1.12%) | 61,541,608 |
| 29 Mar 2017 | CNY | 8.2188 | 8.7277 | 8.0476 | 8.0999 | 8.0999 | -0.224 (-2.69%) | 91,367,846 |
| 28 Mar 2017 | CNY | 8.0856 | 8.352 | 7.9096 | 8.3234 | 8.3234 | +0.033 (+0.40%) | 78,858,694 |
| 27 Mar 2017 | CNY | 8.1807 | 8.6564 | 8.1237 | 8.2901 | 8.2901 | +0.395 (+5.00%) | 118,823,456 |
| 24 Mar 2017 | CNY | 7.1344 | 7.8954 | 7.1153 | 7.8954 | 7.8954 | +0.718 (+10.01%) | 40,393,982 |
| 23 Mar 2017 | CNY | 7.2295 | 7.3199 | 7.0535 | 7.1772 | 7.1772 | -0.1 (-1.37%) | 16,378,382 |
| 22 Mar 2017 | CNY | 7.1819 | 7.396 | 7.1629 | 7.2771 | 7.2771 | +0.067 (+0.92%) | 22,080,949 |
| 21 Mar 2017 | CNY | 7.2961 | 7.2961 | 7.1534 | 7.2105 | 7.2105 | -0.09 (-1.24%) | 20,101,357 |
| 20 Mar 2017 | CNY | 6.9727 | 7.3056 | 6.9631 | 7.3008 | 7.3008 | +0.352 (+5.06%) | 25,136,329 |
| 17 Mar 2017 | CNY | 7.0821 | 7.1534 | 6.9441 | 6.9489 | 6.9489 | -0.119 (-1.68%) | 12,002,619 |
| 16 Mar 2017 | CNY | 6.9394 | 7.1011 | 6.9061 | 7.0678 | 7.0678 | +0.162 (+2.34%) | 9,887,775 |
| 15 Mar 2017 | CNY | 6.8537 | 6.9584 | 6.849 | 6.9061 | 6.9061 | +0.029 (+0.42%) | 4,530,256 |
| 14 Mar 2017 | CNY | 6.8442 | 6.9441 | 6.83 | 6.8775 | 6.8775 | 0.0 (0.0%) | 3,929,736 |
| 13 Mar 2017 | CNY | 6.8395 | 6.9013 | 6.7348 | 6.8775 | 6.8775 | +0.024 (+0.35%) | 4,155,915 |
| 10 Mar 2017 | CNY | 6.9536 | 6.9679 | 6.8252 | 6.8537 | 6.8537 | -0.105 (-1.50%) | 6,024,364 |
