| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | CNY | 7.2429 | 7.3143 | 7.0095 | 7.3048 | 7.3048 | +0.067 (+0.92%) | 3,110,677 |
| 1 Jun 2017 | CNY | 7.4524 | 7.5333 | 7.2191 | 7.2381 | 7.2381 | -0.252 (-3.37%) | 1,471,717 |
| 31 May 2017 | CNY | 7.6191 | 7.6524 | 7.481 | 7.4905 | 7.4905 | +0.019 (+0.26%) | 1,436,347 |
| 26 May 2017 | CNY | 7.4762 | 7.5429 | 7.4571 | 7.4714 | 7.4714 | -0.005 (-0.06%) | 1,525,780 |
| 25 May 2017 | CNY | 7.4476 | 7.5191 | 7.2191 | 7.4762 | 7.4762 | +0.052 (+0.71%) | 2,109,872 |
| 24 May 2017 | CNY | 7.4524 | 7.4619 | 7.2667 | 7.4238 | 7.4238 | -0.029 (-0.38%) | 2,244,141 |
| 23 May 2017 | CNY | 7.7571 | 7.8333 | 7.4286 | 7.4524 | 7.4524 | -0.357 (-4.57%) | 4,056,093 |
| 22 May 2017 | CNY | 7.9524 | 8.0381 | 7.7476 | 7.8095 | 7.8095 | -0.138 (-1.74%) | 2,846,438 |
| 19 May 2017 | CNY | 7.9286 | 8 | 7.8714 | 7.9476 | 7.9476 | -0.009 (-0.12%) | 1,416,355 |
| 18 May 2017 | CNY | 7.8238 | 8.0667 | 7.8143 | 7.9571 | 7.9571 | +0.057 (+0.72%) | 3,284,534 |
| 17 May 2017 | CNY | 7.9524 | 8.0762 | 7.8381 | 7.9 | 7.9 | -0.062 (-0.78%) | 3,821,206 |
| 16 May 2017 | CNY | 7.7143 | 7.9905 | 7.7143 | 7.9619 | 7.9619 | +0.224 (+2.89%) | 2,893,747 |
| 15 May 2017 | CNY | 7.6952 | 7.8048 | 7.6857 | 7.7381 | 7.7381 | +0.062 (+0.81%) | 1,525,387 |
| 12 May 2017 | CNY | 7.8238 | 7.8381 | 7.6095 | 7.6762 | 7.6762 | -0.148 (-1.89%) | 2,958,009 |
| 11 May 2017 | CNY | 7.8476 | 7.8762 | 7.6191 | 7.8238 | 7.8238 | -0.014 (-0.18%) | 3,934,793 |
| 10 May 2017 | CNY | 8.0714 | 8.0905 | 7.8191 | 7.8381 | 7.8381 | -0.209 (-2.60%) | 4,026,838 |
| 9 May 2017 | CNY | 7.9905 | 8.1286 | 7.881 | 8.0476 | 8.0476 | +0.067 (+0.83%) | 3,112,254 |
| 8 May 2017 | CNY | 7.9619 | 8.1095 | 7.9476 | 7.981 | 7.981 | 0.0 (0.0%) | 1,767,714 |
| 5 May 2017 | CNY | 8.2714 | 8.2714 | 7.9762 | 7.981 | 7.981 | -0.224 (-2.73%) | 3,884,235 |
| 4 May 2017 | CNY | 8.2333 | 8.3286 | 8.1524 | 8.2048 | 8.2048 | -0.024 (-0.29%) | 2,202,914 |
| 3 May 2017 | CNY | 8.0857 | 8.3286 | 8.081 | 8.2286 | 8.2286 | +0.152 (+1.89%) | 4,238,474 |
| 2 May 2017 | CNY | 8.1286 | 8.181 | 8.0571 | 8.0762 | 8.0762 | -0.019 (-0.23%) | 2,401,423 |
| 28 Apr 2017 | CNY | 7.9905 | 8.1381 | 7.9667 | 8.0952 | 8.0952 | +0.114 (+1.43%) | 2,062,158 |
| 27 Apr 2017 | CNY | 7.9952 | 8.0381 | 7.7191 | 7.981 | 7.981 | +0.062 (+0.78%) | 4,867,170 |
| 26 Apr 2017 | CNY | 7.9095 | 8.0905 | 7.9048 | 7.9191 | 7.9191 | +0.124 (+1.59%) | 3,915,036 |
| 25 Apr 2017 | CNY | 7.6905 | 7.881 | 7.6476 | 7.7952 | 7.7952 | +0.167 (+2.18%) | 4,155,452 |
| 24 Apr 2017 | CNY | 8.1429 | 8.1429 | 7.6286 | 7.6286 | 7.6286 | -0.514 (-6.32%) | 4,217,110 |
| 21 Apr 2017 | CNY | 8.1619 | 8.2286 | 8.0429 | 8.1429 | 8.1429 | +0.019 (+0.24%) | 2,375,011 |
| 20 Apr 2017 | CNY | 8.1714 | 8.2095 | 8.0095 | 8.1238 | 8.1238 | -0.062 (-0.76%) | 4,016,875 |
| 19 Apr 2017 | CNY | 8.3333 | 8.3333 | 7.9905 | 8.1857 | 8.1857 | -0.186 (-2.22%) | 5,730,034 |
