| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | CNY | 7.71 | 8.02 | 7.71 | 7.95 | 7.95 | +0.27 (+3.52%) | 15,965,695 |
| 14 Jun 2017 | CNY | 7.7 | 7.73 | 7.63 | 7.68 | 7.68 | -0.01 (-0.13%) | 7,121,827 |
| 13 Jun 2017 | CNY | 7.52 | 7.75 | 7.48 | 7.69 | 7.69 | +0.16 (+2.12%) | 9,448,037 |
| 12 Jun 2017 | CNY | 7.67 | 7.7 | 7.51 | 7.53 | 7.53 | -0.19 (-2.46%) | 8,000,758 |
| 9 Jun 2017 | CNY | 7.72 | 7.77 | 7.64 | 7.72 | 7.72 | -0.02 (-0.26%) | 7,861,244 |
| 8 Jun 2017 | CNY | 7.74 | 7.91 | 7.63 | 7.74 | 7.74 | 0.0 (0.0%) | 10,710,424 |
| 7 Jun 2017 | CNY | 7.55 | 7.76 | 7.54 | 7.74 | 7.74 | +0.19 (+2.52%) | 13,299,749 |
| 6 Jun 2017 | CNY | 7.5 | 7.63 | 7.44 | 7.55 | 7.55 | +0.06 (+0.80%) | 9,868,997 |
| 5 Jun 2017 | CNY | 7.39 | 7.55 | 7.36 | 7.49 | 7.49 | +0.1 (+1.35%) | 12,124,003 |
| 2 Jun 2017 | CNY | 7.2 | 7.39 | 7.15 | 7.39 | 7.39 | +0.15 (+2.07%) | 13,432,939 |
| 1 Jun 2017 | CNY | 7.52 | 7.52 | 7.23 | 7.24 | 7.24 | -0.3 (-3.98%) | 10,878,088 |
| 31 May 2017 | CNY | 7.69 | 7.76 | 7.54 | 7.54 | 7.54 | -0.06 (-0.79%) | 12,311,450 |
| 26 May 2017 | CNY | 7.55 | 7.66 | 7.53 | 7.6 | 7.6 | 0.0 (0.0%) | 10,606,111 |
| 25 May 2017 | CNY | 7.48 | 7.68 | 7.35 | 7.6 | 7.6 | +0.07 (+0.93%) | 14,350,800 |
| 24 May 2017 | CNY | 7.39 | 7.54 | 7.15 | 7.53 | 7.53 | +0.13 (+1.76%) | 13,827,361 |
| 23 May 2017 | CNY | 7.9 | 7.97 | 7.3 | 7.4 | 7.4 | -0.53 (-6.68%) | 21,387,248 |
| 22 May 2017 | CNY | 8.23 | 8.25 | 7.85 | 7.93 | 7.93 | -0.28 (-3.41%) | 10,268,265 |
| 19 May 2017 | CNY | 8.27 | 8.34 | 8.16 | 8.21 | 8.21 | -0.02 (-0.24%) | 6,952,100 |
| 18 May 2017 | CNY | 8.4 | 8.4 | 8.15 | 8.23 | 8.23 | -0.26 (-3.06%) | 17,579,553 |
| 17 May 2017 | CNY | 8.5 | 8.57 | 8.43 | 8.49 | 8.49 | -0.06 (-0.70%) | 11,401,250 |
| 16 May 2017 | CNY | 8.43 | 8.58 | 8.25 | 8.55 | 8.55 | +0.15 (+1.79%) | 8,664,287 |
| 15 May 2017 | CNY | 8.44 | 8.56 | 8.36 | 8.4 | 8.4 | -0.08 (-0.94%) | 5,727,575 |
| 12 May 2017 | CNY | 8.56 | 8.62 | 8.26 | 8.48 | 8.48 | -0.2 (-2.30%) | 9,514,562 |
| 11 May 2017 | CNY | 8.9 | 9 | 8.18 | 8.68 | 8.68 | -0.41 (-4.51%) | 20,497,436 |
| 10 May 2017 | CNY | 9.27 | 9.31 | 9.03 | 9.09 | 9.09 | -0.2 (-2.15%) | 5,855,474 |
| 9 May 2017 | CNY | 9.1 | 9.33 | 9.07 | 9.29 | 9.29 | +0.12 (+1.31%) | 4,774,914 |
| 8 May 2017 | CNY | 9.3 | 9.39 | 9.08 | 9.17 | 9.17 | -0.23 (-2.45%) | 6,385,942 |
| 5 May 2017 | CNY | 9.48 | 9.51 | 9.33 | 9.4 | 9.4 | -0.15 (-1.57%) | 5,445,366 |
| 4 May 2017 | CNY | 9.51 | 9.58 | 9.35 | 9.55 | 9.55 | +0.01 (+0.10%) | 7,491,400 |
| 3 May 2017 | CNY | 9.51 | 9.74 | 9.46 | 9.54 | 9.54 | -0.03 (-0.31%) | 6,276,807 |
