| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 8.7 | 9.08 | 8.6 | 8.95 | 8.95 | +0.1 (+1.13%) | 22,144,023 |
| 6 Jun 2017 | CNY | 8.55 | 9.38 | 8.43 | 8.85 | 8.85 | +0.27 (+3.15%) | 32,209,339 |
| 5 Jun 2017 | CNY | 7.8 | 8.58 | 7.71 | 8.58 | 8.58 | +0.78 (+10%) | 14,556,725 |
| 2 Jun 2017 | CNY | 7.57 | 7.82 | 7.44 | 7.8 | 7.8 | +0.19 (+2.50%) | 6,109,255 |
| 1 Jun 2017 | CNY | 7.72 | 7.82 | 7.48 | 7.61 | 7.61 | -0.21 (-2.69%) | 5,671,226 |
| 31 May 2017 | CNY | 7.89 | 7.98 | 7.8 | 7.82 | 7.82 | 0.0 (0.0%) | 4,477,950 |
| 26 May 2017 | CNY | 7.9 | 7.94 | 7.82 | 7.82 | 7.82 | -0.08 (-1.01%) | 3,441,443 |
| 25 May 2017 | CNY | 7.85 | 7.94 | 7.63 | 7.9 | 7.9 | +0.01 (+0.13%) | 6,254,825 |
| 24 May 2017 | CNY | 7.82 | 7.89 | 7.61 | 7.89 | 7.89 | -0.01 (-0.13%) | 4,851,027 |
| 23 May 2017 | CNY | 8.17 | 8.25 | 7.56 | 7.9 | 7.9 | -0.28 (-3.42%) | 6,973,263 |
| 22 May 2017 | CNY | 8.53 | 8.58 | 8.17 | 8.18 | 8.18 | -0.32 (-3.76%) | 4,114,900 |
| 19 May 2017 | CNY | 8.51 | 8.74 | 8.48 | 8.5 | 8.5 | +0.01 (+0.12%) | 5,390,412 |
| 18 May 2017 | CNY | 8.45 | 8.57 | 8.35 | 8.49 | 8.49 | -0.01 (-0.12%) | 4,153,333 |
| 17 May 2017 | CNY | 8.59 | 8.69 | 8.48 | 8.5 | 8.5 | -0.06 (-0.70%) | 5,676,409 |
| 16 May 2017 | CNY | 8.25 | 8.64 | 8.24 | 8.56 | 8.56 | +0.18 (+2.15%) | 5,868,090 |
| 15 May 2017 | CNY | 8.29 | 8.39 | 8.14 | 8.38 | 8.38 | -0.01 (-0.12%) | 7,292,374 |
| 12 May 2017 | CNY | 8.3 | 8.4 | 8.05 | 8.39 | 8.39 | -0.06 (-0.71%) | 8,225,087 |
| 11 May 2017 | CNY | 8.53 | 8.72 | 7.96 | 8.45 | 8.45 | -0.28 (-3.21%) | 10,649,536 |
| 10 May 2017 | CNY | 8.85 | 8.97 | 8.66 | 8.73 | 8.73 | -0.12 (-1.36%) | 5,021,145 |
| 9 May 2017 | CNY | 8.9 | 8.93 | 8.57 | 8.85 | 8.85 | 0.0 (0.0%) | 5,404,614 |
| 8 May 2017 | CNY | 8.97 | 9.13 | 8.75 | 8.85 | 8.85 | -0.14 (-1.56%) | 4,369,862 |
| 5 May 2017 | CNY | 9.18 | 9.26 | 8.91 | 8.99 | 8.99 | -0.23 (-2.49%) | 6,525,881 |
| 4 May 2017 | CNY | 9.37 | 9.44 | 9.2 | 9.22 | 9.22 | -0.18 (-1.91%) | 5,172,291 |
| 3 May 2017 | CNY | 9.58 | 9.58 | 9.21 | 9.4 | 9.4 | -0.14 (-1.47%) | 6,478,693 |
| 2 May 2017 | CNY | 9.46 | 9.75 | 9.4 | 9.54 | 9.54 | +0.08 (+0.85%) | 7,058,345 |
| 28 Apr 2017 | CNY | 9.18 | 9.6 | 9.18 | 9.46 | 9.46 | +0.3 (+3.28%) | 7,620,203 |
| 27 Apr 2017 | CNY | 9.2 | 9.37 | 8.83 | 9.16 | 9.16 | +0.03 (+0.33%) | 8,234,190 |
| 26 Apr 2017 | CNY | 9.15 | 9.3 | 9.1 | 9.13 | 9.13 | -0.05 (-0.54%) | 5,220,586 |
| 25 Apr 2017 | CNY | 9.45 | 9.58 | 8.8 | 9.18 | 9.18 | -0.21 (-2.24%) | 9,252,451 |
| 24 Apr 2017 | CNY | 10.15 | 10.15 | 9.25 | 9.39 | 9.39 | -0.79 (-7.76%) | 9,409,265 |
