| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 8.19 | 8.22 | 8.1 | 8.18 | 8.18 | -0.01 (-0.12%) | 4,177,976 |
| 8 Jun 2017 | CNY | 8.23 | 8.23 | 8.15 | 8.19 | 8.19 | -0.03 (-0.36%) | 3,060,604 |
| 7 Jun 2017 | CNY | 8.06 | 8.24 | 8.06 | 8.22 | 8.22 | +0.15 (+1.86%) | 6,437,539 |
| 6 Jun 2017 | CNY | 8 | 8.08 | 7.99 | 8.07 | 8.07 | +0.03 (+0.37%) | 2,765,607 |
| 5 Jun 2017 | CNY | 8.01 | 8.07 | 7.96 | 8.04 | 8.04 | +0.08 (+1.01%) | 2,915,041 |
| 2 Jun 2017 | CNY | 7.85 | 8.01 | 7.84 | 7.96 | 7.96 | +0.08 (+1.02%) | 4,288,374 |
| 1 Jun 2017 | CNY | 8.07 | 8.09 | 7.87 | 7.88 | 7.88 | -0.19 (-2.35%) | 5,413,878 |
| 31 May 2017 | CNY | 8.08 | 8.18 | 8.05 | 8.07 | 8.07 | +0.07 (+0.88%) | 5,394,929 |
| 26 May 2017 | CNY | 7.99 | 8.05 | 7.98 | 8 | 8 | -0.02 (-0.25%) | 2,746,261 |
| 25 May 2017 | CNY | 7.91 | 8.04 | 7.87 | 8.02 | 8.02 | +0.12 (+1.52%) | 4,988,986 |
| 24 May 2017 | CNY | 7.93 | 8.02 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 6,600,624 |
| 23 May 2017 | CNY | 8.06 | 8.11 | 7.95 | 7.95 | 7.95 | -0.08 (-1.00%) | 4,183,614 |
| 22 May 2017 | CNY | 8.17 | 8.25 | 7.97 | 8.03 | 8.03 | -0.17 (-2.07%) | 4,603,066 |
| 19 May 2017 | CNY | 8.29 | 8.29 | 8.17 | 8.2 | 8.2 | -0.08 (-0.97%) | 4,385,108 |
| 18 May 2017 | CNY | 8.33 | 8.4 | 8.25 | 8.28 | 8.28 | -0.1 (-1.19%) | 3,561,746 |
| 17 May 2017 | CNY | 8.39 | 8.46 | 8.34 | 8.38 | 8.38 | -0.03 (-0.36%) | 5,421,472 |
| 16 May 2017 | CNY | 8.28 | 8.43 | 8.12 | 8.41 | 8.41 | +0.05 (+0.60%) | 6,498,182 |
| 15 May 2017 | CNY | 8.34 | 8.47 | 8.25 | 8.36 | 8.36 | +0.02 (+0.24%) | 4,062,273 |
| 12 May 2017 | CNY | 8.25 | 8.36 | 8.22 | 8.34 | 8.34 | +0.03 (+0.36%) | 4,934,479 |
| 11 May 2017 | CNY | 8.2 | 8.36 | 7.89 | 8.31 | 8.31 | +0.11 (+1.34%) | 12,027,314 |
| 10 May 2017 | CNY | 8.63 | 8.7 | 8.08 | 8.2 | 8.2 | -0.43 (-4.98%) | 5,979,029 |
| 9 May 2017 | CNY | 8.54 | 8.73 | 8.53 | 8.63 | 8.63 | +0.01 (+0.12%) | 7,730,301 |
| 8 May 2017 | CNY | 8.78 | 8.98 | 8.53 | 8.62 | 8.62 | -0.25 (-2.82%) | 8,915,069 |
| 5 May 2017 | CNY | 8.86 | 9.01 | 8.82 | 8.87 | 8.87 | -0.06 (-0.67%) | 6,085,458 |
| 4 May 2017 | CNY | 8.86 | 8.98 | 8.75 | 8.93 | 8.93 | +0.01 (+0.11%) | 9,508,843 |
| 3 May 2017 | CNY | 8.71 | 8.93 | 8.61 | 8.92 | 8.92 | +0.2 (+2.29%) | 11,668,795 |
| 2 May 2017 | CNY | 8.83 | 8.86 | 8.58 | 8.72 | 8.72 | -0.17 (-1.91%) | 10,434,437 |
| 28 Apr 2017 | CNY | 8.92 | 9.04 | 8.87 | 8.89 | 8.89 | -0.08 (-0.89%) | 7,887,722 |
| 27 Apr 2017 | CNY | 8.91 | 8.98 | 8.72 | 8.97 | 8.97 | +0.02 (+0.22%) | 9,222,194 |
| 26 Apr 2017 | CNY | 9.03 | 9.03 | 8.89 | 8.95 | 8.95 | -0.05 (-0.56%) | 6,879,132 |
