| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 7.5 | 7.58 | 7.42 | 7.49 | 7.49 | -0.07 (-0.93%) | 9,399,825 |
| 15 Jun 2017 | CNY | 7.33 | 7.65 | 7.33 | 7.56 | 7.56 | +0.2 (+2.72%) | 16,299,809 |
| 14 Jun 2017 | CNY | 7.31 | 7.38 | 7.27 | 7.36 | 7.36 | +0.03 (+0.41%) | 8,122,267 |
| 13 Jun 2017 | CNY | 7.23 | 7.33 | 7.21 | 7.33 | 7.33 | +0.1 (+1.38%) | 8,668,972 |
| 12 Jun 2017 | CNY | 7.26 | 7.38 | 7.21 | 7.23 | 7.23 | -0.05 (-0.69%) | 6,414,143 |
| 9 Jun 2017 | CNY | 7.3 | 7.32 | 7.2 | 7.28 | 7.28 | -0.04 (-0.55%) | 7,332,434 |
| 8 Jun 2017 | CNY | 7.26 | 7.43 | 7.26 | 7.32 | 7.32 | +0.01 (+0.14%) | 10,232,432 |
| 7 Jun 2017 | CNY | 7.15 | 7.34 | 7.12 | 7.31 | 7.31 | +0.16 (+2.24%) | 10,468,047 |
| 6 Jun 2017 | CNY | 7.1 | 7.16 | 7.08 | 7.15 | 7.15 | +0.03 (+0.42%) | 4,613,534 |
| 5 Jun 2017 | CNY | 7.12 | 7.18 | 7.07 | 7.12 | 7.12 | +0.05 (+0.71%) | 4,906,906 |
| 2 Jun 2017 | CNY | 6.95 | 7.1 | 6.86 | 7.07 | 7.07 | +0.13 (+1.87%) | 6,743,877 |
| 1 Jun 2017 | CNY | 7.16 | 7.22 | 6.9 | 6.94 | 6.94 | -0.25 (-3.48%) | 8,819,900 |
| 31 May 2017 | CNY | 7.36 | 7.38 | 7.18 | 7.19 | 7.19 | -0.07 (-0.96%) | 6,177,776 |
| 26 May 2017 | CNY | 7.25 | 7.34 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 6,937,317 |
| 25 May 2017 | CNY | 7.18 | 7.33 | 7.07 | 7.25 | 7.25 | +0.04 (+0.55%) | 8,960,417 |
| 24 May 2017 | CNY | 7.09 | 7.22 | 6.93 | 7.21 | 7.21 | +0.13 (+1.84%) | 7,930,804 |
| 23 May 2017 | CNY | 7.37 | 7.47 | 7.05 | 7.08 | 7.08 | -0.37 (-4.97%) | 13,523,849 |
| 22 May 2017 | CNY | 7.72 | 7.86 | 7.4 | 7.45 | 7.45 | -0.16 (-2.10%) | 10,548,757 |
| 19 May 2017 | CNY | 7.71 | 7.85 | 7.57 | 7.61 | 7.61 | -0.11 (-1.42%) | 10,275,158 |
| 18 May 2017 | CNY | 7.58 | 7.86 | 7.52 | 7.72 | 7.72 | +0.07 (+0.92%) | 12,719,659 |
| 17 May 2017 | CNY | 7.66 | 7.83 | 7.62 | 7.65 | 7.65 | -0.01 (-0.13%) | 9,411,646 |
| 16 May 2017 | CNY | 7.45 | 7.68 | 7.35 | 7.66 | 7.66 | +0.2 (+2.68%) | 8,982,898 |
| 15 May 2017 | CNY | 7.38 | 7.69 | 7.35 | 7.46 | 7.46 | +0.14 (+1.91%) | 9,526,191 |
| 12 May 2017 | CNY | 7.41 | 7.5 | 7.23 | 7.32 | 7.32 | -0.08 (-1.08%) | 9,151,323 |
| 11 May 2017 | CNY | 7.55 | 7.65 | 7 | 7.4 | 7.4 | -0.21 (-2.76%) | 14,965,248 |
| 10 May 2017 | CNY | 7.99 | 8.13 | 7.61 | 7.61 | 7.61 | -0.37 (-4.64%) | 12,141,071 |
| 9 May 2017 | CNY | 8.01 | 8.08 | 7.85 | 7.98 | 7.98 | -0.03 (-0.37%) | 8,171,914 |
| 8 May 2017 | CNY | 8.04 | 8.21 | 8 | 8.01 | 8.01 | -0.05 (-0.62%) | 8,316,533 |
| 5 May 2017 | CNY | 8.14 | 8.23 | 8.03 | 8.06 | 8.06 | -0.09 (-1.10%) | 7,775,439 |
