| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 6.93 | 6.94 | 6.85 | 6.91 | 6.91 | +0.02 (+0.29%) | 15,828,392 |
| 16 Jun 2017 | CNY | 6.81 | 6.92 | 6.75 | 6.89 | 6.89 | +0.06 (+0.88%) | 19,125,638 |
| 15 Jun 2017 | CNY | 6.77 | 6.89 | 6.74 | 6.83 | 6.83 | +0.02 (+0.29%) | 15,533,529 |
| 14 Jun 2017 | CNY | 6.78 | 6.95 | 6.74 | 6.81 | 6.81 | +0.01 (+0.15%) | 20,534,812 |
| 13 Jun 2017 | CNY | 6.85 | 6.85 | 6.63 | 6.8 | 6.8 | +0.16 (+2.41%) | 17,110,568 |
| 12 Jun 2017 | CNY | 6.75 | 6.79 | 6.63 | 6.64 | 6.64 | -0.16 (-2.35%) | 14,514,511 |
| 9 Jun 2017 | CNY | 6.88 | 6.92 | 6.76 | 6.8 | 6.8 | -0.07 (-1.02%) | 14,390,344 |
| 8 Jun 2017 | CNY | 6.9 | 6.97 | 6.82 | 6.87 | 6.87 | -0.07 (-1.01%) | 21,736,108 |
| 7 Jun 2017 | CNY | 6.7 | 6.99 | 6.67 | 6.94 | 6.94 | +0.23 (+3.43%) | 30,876,698 |
| 6 Jun 2017 | CNY | 6.72 | 6.74 | 6.62 | 6.71 | 6.71 | -0.03 (-0.45%) | 9,448,828 |
| 5 Jun 2017 | CNY | 6.76 | 6.81 | 6.71 | 6.74 | 6.74 | 0.0 (0.0%) | 10,507,240 |
| 2 Jun 2017 | CNY | 6.67 | 6.76 | 6.51 | 6.74 | 6.74 | +0.1 (+1.51%) | 14,926,243 |
| 1 Jun 2017 | CNY | 6.83 | 6.88 | 6.56 | 6.64 | 6.64 | -0.18 (-2.64%) | 13,733,152 |
| 31 May 2017 | CNY | 7 | 7.05 | 6.81 | 6.82 | 6.82 | -0.08 (-1.16%) | 11,971,954 |
| 26 May 2017 | CNY | 6.92 | 7.06 | 6.86 | 6.9 | 6.9 | -0.04 (-0.58%) | 14,459,557 |
| 25 May 2017 | CNY | 6.77 | 6.99 | 6.66 | 6.94 | 6.94 | +0.15 (+2.21%) | 23,790,773 |
| 24 May 2017 | CNY | 6.43 | 6.85 | 6.39 | 6.79 | 6.79 | +0.32 (+4.95%) | 25,783,092 |
| 23 May 2017 | CNY | 6.62 | 6.79 | 6.41 | 6.47 | 6.47 | -0.23 (-3.43%) | 18,828,743 |
| 22 May 2017 | CNY | 7 | 7.06 | 6.61 | 6.7 | 6.7 | -0.3 (-4.29%) | 30,517,143 |
| 19 May 2017 | CNY | 7.06 | 7.14 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 16,212,841 |
| 18 May 2017 | CNY | 7.2 | 7.25 | 7 | 7.02 | 7.02 | -0.27 (-3.70%) | 28,089,391 |
| 17 May 2017 | CNY | 7.25 | 7.45 | 7.21 | 7.29 | 7.29 | -0.06 (-0.82%) | 34,223,406 |
| 16 May 2017 | CNY | 7.09 | 7.38 | 6.83 | 7.35 | 7.35 | +0.25 (+3.52%) | 44,554,071 |
| 15 May 2017 | CNY | 7.17 | 7.22 | 7.02 | 7.1 | 7.1 | -0.08 (-1.11%) | 21,768,425 |
| 12 May 2017 | CNY | 7.29 | 7.38 | 7.05 | 7.18 | 7.18 | -0.18 (-2.45%) | 31,344,651 |
| 11 May 2017 | CNY | 7.06 | 7.43 | 6.81 | 7.36 | 7.36 | +0.21 (+2.94%) | 39,477,692 |
| 10 May 2017 | CNY | 7.38 | 7.54 | 7.09 | 7.15 | 7.15 | -0.31 (-4.16%) | 46,658,991 |
| 9 May 2017 | CNY | 7.05 | 7.56 | 6.8 | 7.46 | 7.46 | +0.2 (+2.75%) | 71,190,905 |
| 8 May 2017 | CNY | 7.35 | 7.75 | 7.24 | 7.26 | 7.26 | -0.08 (-1.09%) | 105,531,271 |
| 5 May 2017 | CNY | 6.65 | 7.34 | 6.59 | 7.34 | 7.34 | +0.67 (+10.04%) | 92,315,009 |
