| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 4.4917 | 4.5833 | 4.4917 | 4.5667 | 4.5667 | +0.067 (+1.48%) | 5,628,376 |
| 12 Jun 2017 | CNY | 4.55 | 4.5667 | 4.5 | 4.5 | 4.5 | -0.067 (-1.46%) | 4,952,719 |
| 9 Jun 2017 | CNY | 4.55 | 4.5833 | 4.5083 | 4.5667 | 4.5667 | +0.008 (+0.18%) | 5,644,836 |
| 8 Jun 2017 | CNY | 4.575 | 4.6 | 4.5417 | 4.5583 | 4.5583 | -0.008 (-0.18%) | 6,865,267 |
| 7 Jun 2017 | CNY | 4.5083 | 4.5917 | 4.4833 | 4.5667 | 4.5667 | +0.058 (+1.30%) | 9,594,445 |
| 6 Jun 2017 | CNY | 4.4667 | 4.5167 | 4.4417 | 4.5083 | 4.5083 | +0.025 (+0.56%) | 7,075,347 |
| 5 Jun 2017 | CNY | 4.4667 | 4.5333 | 4.4333 | 4.4833 | 4.4833 | +0.017 (+0.37%) | 8,843,428 |
| 2 Jun 2017 | CNY | 4.3 | 4.575 | 4.2667 | 4.4667 | 4.4667 | +0.158 (+3.68%) | 14,201,958 |
| 1 Jun 2017 | CNY | 4.4083 | 4.425 | 4.3 | 4.3083 | 4.3083 | -0.117 (-2.64%) | 6,506,102 |
| 31 May 2017 | CNY | 4.4333 | 4.4667 | 4.4083 | 4.425 | 4.425 | +0.025 (+0.57%) | 6,149,002 |
| 26 May 2017 | CNY | 4.4083 | 4.45 | 4.3917 | 4.4 | 4.4 | -0.025 (-0.56%) | 5,149,042 |
| 25 May 2017 | CNY | 4.3667 | 4.45 | 4.275 | 4.425 | 4.425 | +0.058 (+1.34%) | 9,531,409 |
| 24 May 2017 | CNY | 4.3167 | 4.3667 | 4.2583 | 4.3667 | 4.3667 | +0.05 (+1.16%) | 6,366,787 |
| 23 May 2017 | CNY | 4.4583 | 4.5 | 4.2917 | 4.3167 | 4.3167 | -0.15 (-3.36%) | 8,613,528 |
| 22 May 2017 | CNY | 4.55 | 4.5667 | 4.425 | 4.4667 | 4.4667 | -0.092 (-2.01%) | 6,233,827 |
| 19 May 2017 | CNY | 4.525 | 4.575 | 4.525 | 4.5583 | 4.5583 | +0.025 (+0.55%) | 4,052,310 |
| 18 May 2017 | CNY | 4.55 | 4.6083 | 4.525 | 4.5333 | 4.5333 | -0.05 (-1.09%) | 5,314,845 |
| 17 May 2017 | CNY | 4.5417 | 4.6083 | 4.525 | 4.5833 | 4.5833 | +0.025 (+0.55%) | 6,505,108 |
| 16 May 2017 | CNY | 4.4667 | 4.5667 | 4.4 | 4.5583 | 4.5583 | +0.1 (+2.24%) | 7,815,462 |
| 15 May 2017 | CNY | 4.475 | 4.5 | 4.45 | 4.4583 | 4.4583 | -0.008 (-0.19%) | 4,474,263 |
| 12 May 2017 | CNY | 4.5083 | 4.5333 | 4.4 | 4.4667 | 4.4667 | -0.058 (-1.29%) | 7,791,094 |
| 11 May 2017 | CNY | 4.525 | 4.5917 | 4.35 | 4.525 | 4.525 | -0.025 (-0.55%) | 9,639,685 |
| 10 May 2017 | CNY | 4.6417 | 4.6917 | 4.5333 | 4.55 | 4.55 | -0.083 (-1.80%) | 6,844,502 |
| 9 May 2017 | CNY | 4.575 | 4.65 | 4.5417 | 4.6333 | 4.6333 | +0.05 (+1.09%) | 5,170,867 |
| 8 May 2017 | CNY | 4.625 | 4.6417 | 4.5583 | 4.5833 | 4.5833 | -0.058 (-1.26%) | 5,375,312 |
| 5 May 2017 | CNY | 4.6917 | 4.7333 | 4.6417 | 4.6417 | 4.6417 | -0.067 (-1.41%) | 6,413,679 |
| 4 May 2017 | CNY | 4.7417 | 4.7833 | 4.6667 | 4.7083 | 4.7083 | -0.033 (-0.70%) | 7,377,111 |
| 3 May 2017 | CNY | 4.75 | 4.7833 | 4.6917 | 4.7417 | 4.7417 | -0.017 (-0.35%) | 7,252,627 |
| 2 May 2017 | CNY | 4.7083 | 4.7917 | 4.7 | 4.7583 | 4.7583 | +0.025 (+0.53%) | 8,670,316 |
| 28 Apr 2017 | CNY | 4.6917 | 4.75 | 4.6667 | 4.7333 | 4.7333 | +0.025 (+0.53%) | 8,211,474 |
