| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 6.71 | 7.02 | 6.65 | 6.9 | 6.9 | +0.06 (+0.88%) | 16,381,190 |
| 2 Jun 2017 | CNY | 6.8 | 7.13 | 6.8 | 6.84 | 6.84 | -0.72 (-9.52%) | 38,450,012 |
| 1 Jun 2017 | CNY | 7.9 | 7.9 | 7.56 | 7.56 | 7.56 | -0.36 (-4.55%) | 5,037,626 |
| 31 May 2017 | CNY | 8 | 8.08 | 7.9 | 7.92 | 7.92 | +0.01 (+0.13%) | 3,937,912 |
| 26 May 2017 | CNY | 7.86 | 7.99 | 7.86 | 7.91 | 7.91 | -0.02 (-0.25%) | 3,756,601 |
| 25 May 2017 | CNY | 7.8 | 8.03 | 7.53 | 7.93 | 7.93 | +0.14 (+1.80%) | 8,667,188 |
| 24 May 2017 | CNY | 7.89 | 7.89 | 7.65 | 7.79 | 7.79 | -0.1 (-1.27%) | 6,140,512 |
| 23 May 2017 | CNY | 8.1 | 8.14 | 7.88 | 7.89 | 7.89 | -0.22 (-2.71%) | 6,873,170 |
| 22 May 2017 | CNY | 8.4 | 8.43 | 8.11 | 8.11 | 8.11 | -0.31 (-3.68%) | 7,541,200 |
| 19 May 2017 | CNY | 8.46 | 8.48 | 8.33 | 8.42 | 8.42 | -0.03 (-0.36%) | 4,995,591 |
| 18 May 2017 | CNY | 8.4 | 8.45 | 8.33 | 8.45 | 8.45 | -0.03 (-0.35%) | 7,985,786 |
| 17 May 2017 | CNY | 8.45 | 8.53 | 8.36 | 8.48 | 8.48 | +0.06 (+0.71%) | 9,380,043 |
| 16 May 2017 | CNY | 8.21 | 8.43 | 8.16 | 8.42 | 8.42 | +0.17 (+2.06%) | 7,376,421 |
| 15 May 2017 | CNY | 8.21 | 8.32 | 8.21 | 8.25 | 8.25 | 0.0 (0.0%) | 3,953,201 |
| 12 May 2017 | CNY | 8.26 | 8.32 | 8.16 | 8.25 | 8.25 | +0.02 (+0.24%) | 5,351,001 |
| 11 May 2017 | CNY | 8.19 | 8.28 | 7.91 | 8.23 | 8.23 | +0.04 (+0.49%) | 9,850,400 |
| 10 May 2017 | CNY | 8.33 | 8.48 | 8.13 | 8.19 | 8.19 | -0.29 (-3.42%) | 7,844,439 |
| 9 May 2017 | CNY | 8.83 | 8.83 | 8 | 8.48 | 8.48 | -0.2 (-2.30%) | 10,822,923 |
| 8 May 2017 | CNY | 9.01 | 9.08 | 8.68 | 8.68 | 8.68 | -0.4 (-4.41%) | 6,591,600 |
| 5 May 2017 | CNY | 9.13 | 9.31 | 9.07 | 9.08 | 9.08 | -0.14 (-1.52%) | 5,656,213 |
| 4 May 2017 | CNY | 9.22 | 9.45 | 9.17 | 9.22 | 9.22 | -0.11 (-1.18%) | 8,099,010 |
| 3 May 2017 | CNY | 9.1 | 9.45 | 9.05 | 9.33 | 9.33 | +0.19 (+2.08%) | 7,705,950 |
| 2 May 2017 | CNY | 9 | 9.18 | 9 | 9.14 | 9.14 | +0.06 (+0.66%) | 4,663,198 |
| 28 Apr 2017 | CNY | 9.1 | 9.18 | 9.01 | 9.08 | 9.08 | +0.12 (+1.34%) | 6,057,218 |
| 27 Apr 2017 | CNY | 9.03 | 9.03 | 8.53 | 8.96 | 8.96 | -0.09 (-0.99%) | 10,952,805 |
| 26 Apr 2017 | CNY | 9.08 | 9.15 | 8.96 | 9.05 | 9.05 | +0.02 (+0.22%) | 5,585,540 |
| 25 Apr 2017 | CNY | 9.11 | 9.22 | 8.8 | 9.03 | 9.03 | -0.08 (-0.88%) | 10,226,620 |
| 24 Apr 2017 | CNY | 10.01 | 10.05 | 9.06 | 9.11 | 9.11 | -0.89 (-8.90%) | 14,445,304 |
| 21 Apr 2017 | CNY | 10.14 | 10.15 | 9.95 | 10 | 10 | -0.11 (-1.09%) | 6,850,580 |
| 20 Apr 2017 | CNY | 10.15 | 10.22 | 9.96 | 10.11 | 10.11 | +0.01 (+0.10%) | 9,203,618 |
