| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 9.19 | 9.22 | 9.14 | 9.21 | 9.21 | +0.01 (+0.11%) | 2,559,150 |
| 16 Jun 2017 | CNY | 9.22 | 9.23 | 9.14 | 9.2 | 9.2 | -0.03 (-0.33%) | 1,420,059 |
| 15 Jun 2017 | CNY | 8.93 | 9.34 | 8.93 | 9.23 | 9.23 | +0.28 (+3.13%) | 6,054,328 |
| 14 Jun 2017 | CNY | 8.9 | 8.96 | 8.84 | 8.95 | 8.95 | +0.04 (+0.45%) | 3,182,944 |
| 13 Jun 2017 | CNY | 8.79 | 8.94 | 8.73 | 8.91 | 8.91 | +0.1 (+1.14%) | 2,369,238 |
| 12 Jun 2017 | CNY | 8.99 | 9 | 8.79 | 8.81 | 8.81 | -0.28 (-3.08%) | 4,060,097 |
| 9 Jun 2017 | CNY | 9.06 | 9.16 | 8.95 | 9.09 | 9.09 | +0.01 (+0.11%) | 5,045,560 |
| 8 Jun 2017 | CNY | 9.05 | 9.2 | 9.03 | 9.08 | 9.08 | +0.01 (+0.11%) | 2,745,911 |
| 7 Jun 2017 | CNY | 8.86 | 9.09 | 8.83 | 9.07 | 9.07 | +0.22 (+2.49%) | 2,931,895 |
| 6 Jun 2017 | CNY | 8.87 | 8.94 | 8.8 | 8.85 | 8.85 | -0.04 (-0.45%) | 1,618,686 |
| 5 Jun 2017 | CNY | 8.78 | 8.96 | 8.72 | 8.89 | 8.89 | +0.16 (+1.83%) | 2,097,520 |
| 2 Jun 2017 | CNY | 8.62 | 8.76 | 8.44 | 8.73 | 8.73 | +0.11 (+1.28%) | 2,472,990 |
| 1 Jun 2017 | CNY | 8.89 | 8.91 | 8.6 | 8.62 | 8.62 | -0.26 (-2.93%) | 2,251,500 |
| 31 May 2017 | CNY | 8.98 | 9.09 | 8.88 | 8.88 | 8.88 | -0.05 (-0.56%) | 3,103,605 |
| 26 May 2017 | CNY | 8.7 | 8.95 | 8.69 | 8.93 | 8.93 | +0.19 (+2.17%) | 3,401,667 |
| 25 May 2017 | CNY | 8.57 | 8.85 | 8.47 | 8.74 | 8.74 | +0.15 (+1.75%) | 3,564,345 |
| 24 May 2017 | CNY | 8.69 | 8.69 | 8.42 | 8.59 | 8.59 | -0.03 (-0.35%) | 3,394,205 |
| 23 May 2017 | CNY | 8.94 | 8.97 | 8.61 | 8.62 | 8.62 | -0.34 (-3.79%) | 5,191,214 |
| 22 May 2017 | CNY | 9.13 | 9.17 | 8.88 | 8.96 | 8.96 | -0.23 (-2.50%) | 3,562,521 |
| 19 May 2017 | CNY | 9.28 | 9.31 | 9.15 | 9.19 | 9.19 | -0.12 (-1.29%) | 2,023,129 |
| 18 May 2017 | CNY | 9.24 | 9.32 | 9.18 | 9.31 | 9.31 | -0.01 (-0.11%) | 1,853,979 |
| 17 May 2017 | CNY | 9.29 | 9.38 | 9.24 | 9.32 | 9.32 | +0.03 (+0.32%) | 2,267,851 |
| 16 May 2017 | CNY | 9.06 | 9.32 | 8.94 | 9.29 | 9.29 | +0.23 (+2.54%) | 3,838,035 |
| 15 May 2017 | CNY | 8.96 | 9.1 | 8.96 | 9.06 | 9.06 | +0.16 (+1.80%) | 3,861,561 |
| 12 May 2017 | CNY | 9.04 | 9.15 | 8.88 | 8.9 | 8.9 | -0.15 (-1.66%) | 5,251,657 |
| 11 May 2017 | CNY | 9.36 | 9.37 | 8.95 | 9.05 | 9.05 | -0.33 (-3.52%) | 6,495,101 |
| 10 May 2017 | CNY | 9.78 | 9.82 | 9.38 | 9.38 | 9.38 | -0.38 (-3.89%) | 4,196,008 |
| 9 May 2017 | CNY | 9.81 | 9.85 | 9.7 | 9.76 | 9.76 | -0.07 (-0.71%) | 2,357,652 |
| 8 May 2017 | CNY | 9.85 | 9.93 | 9.67 | 9.83 | 9.83 | +0.01 (+0.10%) | 3,306,331 |
| 5 May 2017 | CNY | 10.11 | 10.16 | 9.8 | 9.82 | 9.82 | -0.31 (-3.06%) | 2,497,900 |
