| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 6.67 | 6.73 | 6.56 | 6.61 | 6.61 | -0.04 (-0.60%) | 20,537,138 |
| 15 Jun 2017 | CNY | 6.5 | 6.74 | 6.47 | 6.65 | 6.65 | +0.12 (+1.84%) | 28,371,822 |
| 14 Jun 2017 | CNY | 6.59 | 6.59 | 6.47 | 6.53 | 6.53 | -0.05 (-0.76%) | 18,524,126 |
| 13 Jun 2017 | CNY | 6.32 | 6.63 | 6.31 | 6.58 | 6.58 | +0.23 (+3.62%) | 33,629,858 |
| 12 Jun 2017 | CNY | 6.47 | 6.51 | 6.32 | 6.35 | 6.35 | -0.16 (-2.46%) | 20,344,892 |
| 9 Jun 2017 | CNY | 6.56 | 6.59 | 6.42 | 6.51 | 6.51 | -0.03 (-0.46%) | 15,057,236 |
| 8 Jun 2017 | CNY | 6.6 | 6.6 | 6.51 | 6.54 | 6.54 | -0.05 (-0.76%) | 20,394,598 |
| 7 Jun 2017 | CNY | 6.36 | 6.62 | 6.34 | 6.59 | 6.59 | +0.23 (+3.62%) | 24,753,499 |
| 6 Jun 2017 | CNY | 6.31 | 6.36 | 6.26 | 6.36 | 6.36 | +0.04 (+0.63%) | 11,885,114 |
| 5 Jun 2017 | CNY | 6.39 | 6.42 | 6.31 | 6.32 | 6.32 | -0.01 (-0.16%) | 14,908,178 |
| 2 Jun 2017 | CNY | 6.32 | 6.4 | 6.17 | 6.33 | 6.33 | -0.07 (-1.09%) | 26,069,675 |
| 1 Jun 2017 | CNY | 6.51 | 6.51 | 6.17 | 6.4 | 6.4 | -0.12 (-1.84%) | 37,990,512 |
| 31 May 2017 | CNY | 6.71 | 6.75 | 6.47 | 6.52 | 6.52 | -0.11 (-1.66%) | 18,871,408 |
| 26 May 2017 | CNY | 6.74 | 6.77 | 6.61 | 6.63 | 6.63 | -0.11 (-1.63%) | 22,626,685 |
| 25 May 2017 | CNY | 6.55 | 6.8 | 6.47 | 6.74 | 6.74 | +0.17 (+2.59%) | 39,668,988 |
| 24 May 2017 | CNY | 6.57 | 6.62 | 6.27 | 6.57 | 6.57 | +0.02 (+0.31%) | 26,701,236 |
| 23 May 2017 | CNY | 6.96 | 6.96 | 6.5 | 6.55 | 6.55 | -0.45 (-6.43%) | 38,819,925 |
| 22 May 2017 | CNY | 7.25 | 7.42 | 7 | 7 | 7 | -0.19 (-2.64%) | 21,139,609 |
| 19 May 2017 | CNY | 7.21 | 7.27 | 7.14 | 7.19 | 7.19 | -0.02 (-0.28%) | 10,044,704 |
| 18 May 2017 | CNY | 7.32 | 7.36 | 7.2 | 7.21 | 7.21 | -0.18 (-2.44%) | 11,668,693 |
| 17 May 2017 | CNY | 7.36 | 7.54 | 7.31 | 7.39 | 7.39 | +0.04 (+0.54%) | 26,789,733 |
| 16 May 2017 | CNY | 7.25 | 7.36 | 7.04 | 7.35 | 7.35 | +0.11 (+1.52%) | 20,876,700 |
| 15 May 2017 | CNY | 7.2 | 7.33 | 7.17 | 7.24 | 7.24 | +0.05 (+0.70%) | 15,354,367 |
| 12 May 2017 | CNY | 7.23 | 7.28 | 7.1 | 7.19 | 7.19 | -0.14 (-1.91%) | 20,682,687 |
| 11 May 2017 | CNY | 7.12 | 7.47 | 6.72 | 7.33 | 7.33 | +0.15 (+2.09%) | 43,114,668 |
| 10 May 2017 | CNY | 7.51 | 7.6 | 7.1 | 7.18 | 7.18 | -0.38 (-5.03%) | 29,017,354 |
| 9 May 2017 | CNY | 7.4 | 7.72 | 7.2 | 7.56 | 7.56 | +0.18 (+2.44%) | 38,399,805 |
| 8 May 2017 | CNY | 7.68 | 7.77 | 7.37 | 7.38 | 7.38 | -0.32 (-4.16%) | 24,647,262 |
| 5 May 2017 | CNY | 7.7 | 7.88 | 7.64 | 7.7 | 7.7 | -0.14 (-1.79%) | 21,689,920 |
