| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 6.91 | 6.95 | 6.81 | 6.84 | 6.84 | -0.09 (-1.30%) | 8,531,001 |
| 16 Jun 2017 | CNY | 6.93 | 7.03 | 6.92 | 6.93 | 6.93 | 0.0 (0.0%) | 4,866,300 |
| 15 Jun 2017 | CNY | 6.93 | 6.94 | 6.87 | 6.93 | 6.93 | +0.01 (+0.14%) | 5,135,080 |
| 14 Jun 2017 | CNY | 6.95 | 6.95 | 6.89 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,469,849 |
| 13 Jun 2017 | CNY | 6.9 | 6.95 | 6.88 | 6.94 | 6.94 | +0.01 (+0.14%) | 5,862,462 |
| 12 Jun 2017 | CNY | 6.88 | 6.98 | 6.83 | 6.93 | 6.93 | +0.05 (+0.73%) | 6,674,498 |
| 9 Jun 2017 | CNY | 6.83 | 6.88 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 6,655,321 |
| 8 Jun 2017 | CNY | 6.94 | 6.96 | 6.85 | 6.87 | 6.87 | -0.06 (-0.87%) | 6,083,700 |
| 7 Jun 2017 | CNY | 6.92 | 6.97 | 6.88 | 6.93 | 6.93 | +0.02 (+0.29%) | 6,462,998 |
| 6 Jun 2017 | CNY | 6.83 | 6.92 | 6.8 | 6.91 | 6.91 | +0.06 (+0.88%) | 6,015,118 |
| 5 Jun 2017 | CNY | 6.8 | 6.92 | 6.71 | 6.85 | 6.85 | +0.18 (+2.70%) | 7,556,102 |
| 2 Jun 2017 | CNY | 6.63 | 6.68 | 6.56 | 6.67 | 6.67 | +0.02 (+0.30%) | 4,473,818 |
| 1 Jun 2017 | CNY | 6.74 | 6.78 | 6.6 | 6.65 | 6.65 | -0.13 (-1.92%) | 7,086,710 |
| 31 May 2017 | CNY | 6.85 | 6.85 | 6.74 | 6.78 | 6.78 | +0.07 (+1.04%) | 5,465,956 |
| 26 May 2017 | CNY | 6.77 | 6.79 | 6.68 | 6.71 | 6.71 | -0.05 (-0.74%) | 5,274,400 |
| 25 May 2017 | CNY | 6.75 | 6.77 | 6.6 | 6.76 | 6.76 | 0.0 (0.0%) | 8,656,272 |
| 24 May 2017 | CNY | 6.68 | 6.77 | 6.62 | 6.76 | 6.76 | +0.01 (+0.15%) | 4,735,549 |
| 23 May 2017 | CNY | 6.76 | 6.86 | 6.67 | 6.75 | 6.75 | -0.08 (-1.17%) | 5,548,845 |
| 22 May 2017 | CNY | 6.9 | 7.06 | 6.83 | 6.83 | 6.83 | -0.11 (-1.59%) | 8,106,200 |
| 19 May 2017 | CNY | 6.88 | 6.99 | 6.86 | 6.94 | 6.94 | +0.02 (+0.29%) | 6,932,900 |
| 18 May 2017 | CNY | 6.91 | 7.03 | 6.81 | 6.92 | 6.92 | -0.21 (-2.95%) | 13,381,613 |
| 17 May 2017 | CNY | 6.77 | 7.17 | 6.74 | 7.13 | 7.13 | +0.37 (+5.47%) | 18,511,066 |
| 16 May 2017 | CNY | 6.75 | 6.79 | 6.51 | 6.76 | 6.76 | -0.03 (-0.44%) | 9,454,237 |
| 15 May 2017 | CNY | 6.83 | 6.92 | 6.78 | 6.79 | 6.79 | -0.04 (-0.59%) | 3,478,600 |
| 12 May 2017 | CNY | 6.99 | 7 | 6.8 | 6.83 | 6.83 | -0.16 (-2.29%) | 5,998,500 |
| 11 May 2017 | CNY | 6.98 | 7.02 | 6.77 | 6.99 | 6.99 | -0.04 (-0.57%) | 7,518,975 |
| 10 May 2017 | CNY | 7.07 | 7.15 | 6.95 | 7.03 | 7.03 | -0.04 (-0.57%) | 5,828,915 |
| 9 May 2017 | CNY | 7.03 | 7.11 | 6.96 | 7.07 | 7.07 | +0.07 (+1.00%) | 3,329,900 |
| 8 May 2017 | CNY | 7.08 | 7.08 | 6.94 | 7 | 7 | -0.05 (-0.71%) | 5,310,900 |
| 5 May 2017 | CNY | 7.27 | 7.29 | 6.96 | 7.05 | 7.05 | -0.25 (-3.42%) | 7,409,798 |
