| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 7,451,146 |
| 16 Jun 2017 | CNY | 3.44 | 3.44 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 5,729,125 |
| 15 Jun 2017 | CNY | 3.39 | 3.44 | 3.38 | 3.44 | 3.44 | +0.06 (+1.78%) | 10,204,382 |
| 14 Jun 2017 | CNY | 3.4 | 3.4 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 5,303,100 |
| 13 Jun 2017 | CNY | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 6,825,300 |
| 12 Jun 2017 | CNY | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 8,557,000 |
| 9 Jun 2017 | CNY | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 5,451,416 |
| 8 Jun 2017 | CNY | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 7,438,396 |
| 7 Jun 2017 | CNY | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 14,038,908 |
| 6 Jun 2017 | CNY | 3.41 | 3.43 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 4,955,510 |
| 5 Jun 2017 | CNY | 3.42 | 3.45 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 7,652,610 |
| 2 Jun 2017 | CNY | 3.38 | 3.41 | 3.31 | 3.41 | 3.41 | +0.02 (+0.59%) | 9,392,089 |
| 1 Jun 2017 | CNY | 3.4 | 3.45 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 9,632,801 |
| 31 May 2017 | CNY | 3.41 | 3.45 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 6,934,644 |
| 26 May 2017 | CNY | 3.41 | 3.43 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 7,168,200 |
| 25 May 2017 | CNY | 3.34 | 3.42 | 3.32 | 3.42 | 3.42 | +0.06 (+1.79%) | 12,919,159 |
| 24 May 2017 | CNY | 3.3 | 3.37 | 3.27 | 3.36 | 3.36 | +0.04 (+1.20%) | 6,839,630 |
| 23 May 2017 | CNY | 3.38 | 3.39 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 11,220,056 |
| 22 May 2017 | CNY | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 12,498,357 |
| 19 May 2017 | CNY | 3.4 | 3.6 | 3.4 | 3.48 | 3.48 | +0.08 (+2.35%) | 18,160,449 |
| 18 May 2017 | CNY | 3.4 | 3.44 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 5,396,600 |
| 17 May 2017 | CNY | 3.45 | 3.48 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 9,752,149 |
| 16 May 2017 | CNY | 3.38 | 3.44 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 9,691,633 |
| 15 May 2017 | CNY | 3.35 | 3.4 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 6,731,009 |
| 12 May 2017 | CNY | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 6,665,182 |
| 11 May 2017 | CNY | 3.33 | 3.37 | 3.27 | 3.35 | 3.35 | -0.02 (-0.59%) | 11,533,571 |
| 10 May 2017 | CNY | 3.43 | 3.46 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 8,929,300 |
| 9 May 2017 | CNY | 3.37 | 3.48 | 3.36 | 3.45 | 3.45 | +0.08 (+2.37%) | 15,081,381 |
| 8 May 2017 | CNY | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 9,412,200 |
| 5 May 2017 | CNY | 3.46 | 3.47 | 3.36 | 3.38 | 3.38 | -0.09 (-2.59%) | 17,760,177 |
