| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 3.8759 | 3.8966 | 3.8552 | 3.8897 | 3.8897 | +0.007 (+0.18%) | 16,177,145 |
| 8 Jun 2017 | CNY | 3.9103 | 3.9241 | 3.869 | 3.8828 | 3.8828 | -0.034 (-0.88%) | 29,053,797 |
| 7 Jun 2017 | CNY | 3.8345 | 3.9172 | 3.8345 | 3.9172 | 3.9172 | +0.069 (+1.79%) | 42,330,184 |
| 6 Jun 2017 | CNY | 3.8621 | 3.8621 | 3.8276 | 3.8483 | 3.8483 | -0.014 (-0.36%) | 17,340,423 |
| 5 Jun 2017 | CNY | 3.8828 | 3.8897 | 3.8552 | 3.8621 | 3.8621 | -0.014 (-0.36%) | 28,179,865 |
| 2 Jun 2017 | CNY | 3.8552 | 3.8966 | 3.8276 | 3.8759 | 3.8759 | +0.021 (+0.54%) | 14,732,334 |
| 1 Jun 2017 | CNY | 3.9172 | 3.9172 | 3.8207 | 3.8552 | 3.8552 | -0.055 (-1.41%) | 20,212,224 |
| 31 May 2017 | CNY | 3.9724 | 4.0138 | 3.8897 | 3.9103 | 3.9103 | -0.021 (-0.53%) | 22,741,220 |
| 26 May 2017 | CNY | 3.9241 | 3.9724 | 3.869 | 3.931 | 3.931 | +0.014 (+0.35%) | 27,418,862 |
| 25 May 2017 | CNY | 3.9103 | 3.9448 | 3.8483 | 3.9172 | 3.9172 | 0.0 (0.0%) | 18,570,313 |
| 24 May 2017 | CNY | 3.9103 | 3.9448 | 3.8 | 3.9172 | 3.9172 | -0.014 (-0.35%) | 22,356,674 |
| 23 May 2017 | CNY | 4.0414 | 4.069 | 3.8069 | 3.931 | 3.931 | -0.097 (-2.40%) | 29,648,585 |
| 22 May 2017 | CNY | 4.1103 | 4.1172 | 4.0207 | 4.0276 | 4.0276 | -0.076 (-1.85%) | 19,324,295 |
| 19 May 2017 | CNY | 4.1035 | 4.1379 | 4.0759 | 4.1035 | 4.1035 | -0.014 (-0.33%) | 17,042,859 |
| 18 May 2017 | CNY | 4.1379 | 4.1655 | 4.0966 | 4.1172 | 4.1172 | -0.062 (-1.49%) | 23,028,140 |
| 17 May 2017 | CNY | 4.2276 | 4.2483 | 4.1586 | 4.1793 | 4.1793 | -0.055 (-1.30%) | 29,963,606 |
| 16 May 2017 | CNY | 4.1448 | 4.2345 | 4.1035 | 4.2345 | 4.2345 | +0.09 (+2.16%) | 30,074,152 |
| 15 May 2017 | CNY | 4.1379 | 4.2 | 4.131 | 4.1448 | 4.1448 | +0.014 (+0.33%) | 19,105,707 |
| 12 May 2017 | CNY | 4.1035 | 4.131 | 4.069 | 4.131 | 4.131 | +0.014 (+0.34%) | 13,009,381 |
| 11 May 2017 | CNY | 4.069 | 4.1241 | 4.0138 | 4.1172 | 4.1172 | +0.007 (+0.17%) | 18,792,903 |
| 10 May 2017 | CNY | 4.1655 | 4.1724 | 4.0759 | 4.1103 | 4.1103 | -0.048 (-1.16%) | 17,863,037 |
| 9 May 2017 | CNY | 4.1379 | 4.1724 | 4.0966 | 4.1586 | 4.1586 | +0.035 (+0.84%) | 13,296,842 |
| 8 May 2017 | CNY | 4.2 | 4.2 | 4.0828 | 4.1241 | 4.1241 | -0.062 (-1.48%) | 26,664,340 |
| 5 May 2017 | CNY | 4.1724 | 4.2138 | 4.1586 | 4.1862 | 4.1862 | +0.014 (+0.33%) | 29,043,210 |
| 4 May 2017 | CNY | 4.2414 | 4.2414 | 4.1724 | 4.1724 | 4.1724 | -0.083 (-1.95%) | 25,037,661 |
| 3 May 2017 | CNY | 4.2897 | 4.3035 | 4.2345 | 4.2552 | 4.2552 | -0.028 (-0.64%) | 23,367,870 |
| 2 May 2017 | CNY | 4.2828 | 4.2966 | 4.2345 | 4.2828 | 4.2828 | +0.028 (+0.65%) | 25,937,455 |
| 28 Apr 2017 | CNY | 4.2414 | 4.2897 | 4.2069 | 4.2552 | 4.2552 | 0.0 (0.0%) | 38,569,995 |
| 27 Apr 2017 | CNY | 4.0966 | 4.2621 | 4.0759 | 4.2552 | 4.2552 | +0.166 (+4.05%) | 67,366,638 |
| 26 Apr 2017 | CNY | 4.0828 | 4.0966 | 4.0414 | 4.0897 | 4.0897 | +0.014 (+0.34%) | 23,803,724 |
