| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 5.95 | 6.07 | 5.94 | 6.06 | 6.06 | +0.08 (+1.34%) | 8,440,978 |
| 8 Jun 2017 | CNY | 6.04 | 6.09 | 5.94 | 5.98 | 5.98 | -0.06 (-0.99%) | 10,284,745 |
| 7 Jun 2017 | CNY | 5.91 | 6.05 | 5.88 | 6.04 | 6.04 | +0.16 (+2.72%) | 11,492,475 |
| 6 Jun 2017 | CNY | 5.85 | 5.9 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 4,902,458 |
| 5 Jun 2017 | CNY | 5.86 | 5.92 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 7,268,780 |
| 2 Jun 2017 | CNY | 5.79 | 5.89 | 5.69 | 5.87 | 5.87 | +0.05 (+0.86%) | 8,317,463 |
| 1 Jun 2017 | CNY | 5.96 | 6 | 5.82 | 5.82 | 5.82 | -0.18 (-3%) | 9,173,371 |
| 31 May 2017 | CNY | 6.1 | 6.15 | 6 | 6 | 6 | -0.05 (-0.83%) | 9,165,122 |
| 26 May 2017 | CNY | 6.11 | 6.13 | 6.02 | 6.05 | 6.05 | -0.05 (-0.82%) | 8,578,321 |
| 25 May 2017 | CNY | 6.02 | 6.12 | 5.86 | 6.1 | 6.1 | +0.04 (+0.66%) | 13,632,023 |
| 24 May 2017 | CNY | 5.88 | 6.1 | 5.77 | 6.06 | 6.06 | +0.09 (+1.51%) | 14,255,518 |
| 23 May 2017 | CNY | 6.31 | 6.35 | 5.95 | 5.97 | 5.97 | -0.34 (-5.39%) | 19,227,617 |
| 22 May 2017 | CNY | 6.33 | 6.56 | 6.29 | 6.31 | 6.31 | -0.1 (-1.56%) | 21,210,100 |
| 19 May 2017 | CNY | 6.16 | 6.55 | 6.16 | 6.41 | 6.41 | +0.23 (+3.72%) | 34,735,663 |
| 18 May 2017 | CNY | 6.25 | 6.31 | 6.17 | 6.18 | 6.18 | -0.19 (-2.98%) | 16,078,178 |
| 17 May 2017 | CNY | 6.27 | 6.66 | 6.19 | 6.37 | 6.37 | +0.07 (+1.11%) | 30,188,979 |
| 16 May 2017 | CNY | 6.11 | 6.3 | 5.93 | 6.3 | 6.3 | +0.15 (+2.44%) | 21,911,168 |
| 15 May 2017 | CNY | 6.26 | 6.29 | 6.13 | 6.15 | 6.15 | -0.11 (-1.76%) | 13,941,541 |
| 12 May 2017 | CNY | 6.32 | 6.42 | 6.16 | 6.26 | 6.26 | -0.13 (-2.03%) | 21,366,430 |
| 11 May 2017 | CNY | 6.31 | 6.42 | 6.13 | 6.39 | 6.39 | -0.08 (-1.24%) | 27,034,061 |
| 10 May 2017 | CNY | 6.63 | 6.63 | 6.41 | 6.47 | 6.47 | +0.02 (+0.31%) | 49,033,087 |
| 9 May 2017 | CNY | 5.88 | 6.45 | 5.83 | 6.45 | 6.45 | +0.59 (+10.07%) | 18,622,402 |
| 8 May 2017 | CNY | 6.03 | 6.05 | 5.85 | 5.86 | 5.86 | -0.24 (-3.93%) | 9,089,928 |
| 5 May 2017 | CNY | 6.04 | 6.35 | 5.95 | 6.1 | 6.1 | +0.13 (+2.18%) | 16,809,674 |
| 4 May 2017 | CNY | 6.03 | 6.07 | 5.94 | 5.97 | 5.97 | -0.09 (-1.49%) | 7,268,076 |
| 3 May 2017 | CNY | 6.03 | 6.11 | 5.97 | 6.06 | 6.06 | +0.06 (+1%) | 7,783,902 |
| 2 May 2017 | CNY | 5.98 | 6.05 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 5,438,780 |
| 28 Apr 2017 | CNY | 5.93 | 5.96 | 5.89 | 5.96 | 5.96 | +0.03 (+0.51%) | 4,842,002 |
| 27 Apr 2017 | CNY | 5.85 | 5.94 | 5.67 | 5.93 | 5.93 | +0.08 (+1.37%) | 9,763,630 |
| 26 Apr 2017 | CNY | 5.84 | 5.89 | 5.81 | 5.85 | 5.85 | 0.0 (0.0%) | 4,881,800 |
