| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 6.398 | 6.4286 | 6.2857 | 6.352 | 6.352 | -0.102 (-1.58%) | 5,253,958 |
| 8 Jun 2017 | CNY | 6.449 | 6.4796 | 6.3622 | 6.4541 | 6.4541 | +0.02 (+0.32%) | 5,459,803 |
| 7 Jun 2017 | CNY | 6.4439 | 6.4592 | 6.3725 | 6.4337 | 6.4337 | +0.041 (+0.64%) | 7,733,940 |
| 6 Jun 2017 | CNY | 6.3622 | 6.4286 | 6.2806 | 6.3929 | 6.3929 | +0.031 (+0.48%) | 7,606,420 |
| 5 Jun 2017 | CNY | 6.3265 | 6.4541 | 6.301 | 6.3622 | 6.3622 | +0.076 (+1.22%) | 8,774,065 |
| 2 Jun 2017 | CNY | 6.2143 | 6.3214 | 6.1276 | 6.2857 | 6.2857 | +0.112 (+1.82%) | 7,223,725 |
| 1 Jun 2017 | CNY | 6.199 | 6.2551 | 6.148 | 6.1735 | 6.1735 | -0.025 (-0.41%) | 5,800,294 |
| 31 May 2017 | CNY | 6.352 | 6.352 | 6.199 | 6.199 | 6.199 | -0.056 (-0.90%) | 5,895,985 |
| 26 May 2017 | CNY | 6.2653 | 6.352 | 6.199 | 6.2551 | 6.2551 | +0.01 (+0.16%) | 10,097,872 |
| 25 May 2017 | CNY | 6.3725 | 6.3725 | 6.148 | 6.2449 | 6.2449 | -0.133 (-2.08%) | 11,534,611 |
| 24 May 2017 | CNY | 6.2347 | 6.4796 | 6.0765 | 6.3776 | 6.3776 | -0.02 (-0.32%) | 6,876,389 |
| 23 May 2017 | CNY | 6.4796 | 6.5765 | 6.3418 | 6.398 | 6.398 | -0.041 (-0.63%) | 9,694,322 |
| 22 May 2017 | CNY | 6.6327 | 6.7857 | 6.4184 | 6.4388 | 6.4388 | -0.27 (-4.03%) | 11,477,152 |
| 19 May 2017 | CNY | 6.6939 | 6.8163 | 6.4541 | 6.7092 | 6.7092 | -0.061 (-0.90%) | 12,553,564 |
| 18 May 2017 | CNY | 6.949 | 7.051 | 6.7347 | 6.7704 | 6.7704 | -0.097 (-1.41%) | 10,349,956 |
| 17 May 2017 | CNY | 6.8163 | 6.898 | 6.7755 | 6.8674 | 6.8674 | +0.082 (+1.20%) | 5,013,521 |
| 16 May 2017 | CNY | 6.6837 | 6.7857 | 6.6582 | 6.7857 | 6.7857 | +0.082 (+1.22%) | 4,330,655 |
| 15 May 2017 | CNY | 6.6122 | 6.7755 | 6.602 | 6.7041 | 6.7041 | +0.056 (+0.84%) | 4,217,441 |
| 12 May 2017 | CNY | 6.7857 | 6.801 | 6.648 | 6.648 | 6.648 | -0.061 (-0.91%) | 4,104,104 |
| 11 May 2017 | CNY | 6.75 | 6.8469 | 6.5357 | 6.7092 | 6.7092 | -0.071 (-1.05%) | 9,840,744 |
| 10 May 2017 | CNY | 6.7806 | 6.9031 | 6.7347 | 6.7806 | 6.7806 | -0.015 (-0.23%) | 7,704,350 |
| 9 May 2017 | CNY | 6.8674 | 7.0306 | 6.6939 | 6.7959 | 6.7959 | -0.066 (-0.97%) | 9,348,270 |
| 8 May 2017 | CNY | 7.0918 | 7.1071 | 6.7347 | 6.8622 | 6.8622 | -0.189 (-2.68%) | 21,746,233 |
| 5 May 2017 | CNY | 6.5714 | 7.102 | 6.5051 | 7.051 | 7.051 | +0.587 (+9.08%) | 30,760,143 |
| 4 May 2017 | CNY | 6.352 | 6.4949 | 6.2755 | 6.4643 | 6.4643 | +0.051 (+0.80%) | 7,914,558 |
| 3 May 2017 | CNY | 6.3725 | 6.5 | 6.2755 | 6.4133 | 6.4133 | +0.046 (+0.72%) | 11,261,389 |
| 2 May 2017 | CNY | 6.7398 | 6.8265 | 6.2143 | 6.3674 | 6.3674 | -0.459 (-6.73%) | 26,751,352 |
| 28 Apr 2017 | CNY | 6.9133 | 6.9541 | 6.7296 | 6.8265 | 6.8265 | -0.097 (-1.40%) | 7,311,909 |
| 27 Apr 2017 | CNY | 6.8367 | 6.9643 | 6.699 | 6.9235 | 6.9235 | +0.087 (+1.27%) | 9,566,146 |
| 26 Apr 2017 | CNY | 6.8061 | 6.9133 | 6.7755 | 6.8367 | 6.8367 | +0.031 (+0.45%) | 5,773,029 |
