| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | CNY | 8.74 | 8.83 | 8.01 | 8.2 | 8.2 | -0.53 (-6.07%) | 25,240,367 |
| 31 May 2017 | CNY | 8.8 | 9.18 | 8.65 | 8.73 | 8.73 | -0.02 (-0.23%) | 17,176,871 |
| 26 May 2017 | CNY | 9.4 | 9.55 | 8.51 | 8.75 | 8.75 | +4.025 (+85.19%) | 32,968,079 |
| 26 May 2017 |
|
|||||||
| 25 May 2017 | CNY | 9.56 | 9.73 | 9.43 | 9.45 | 9.45 | -0.16 (-1.66%) | 13,639,386 |
| 24 May 2017 | CNY | 9.4 | 9.665 | 9.225 | 9.61 | 9.61 | +0.22 (+2.34%) | 12,802,184 |
| 23 May 2017 | CNY | 9.58 | 9.73 | 9.36 | 9.39 | 9.39 | -0.255 (-2.64%) | 10,410,000 |
| 22 May 2017 | CNY | 9.775 | 9.875 | 9.605 | 9.645 | 9.645 | -0.1 (-1.03%) | 10,323,612 |
| 19 May 2017 | CNY | 9.82 | 9.92 | 9.585 | 9.745 | 9.745 | -0.01 (-0.10%) | 8,836,342 |
| 18 May 2017 | CNY | 9.74 | 9.92 | 9.69 | 9.755 | 9.755 | -0.065 (-0.66%) | 11,307,620 |
| 17 May 2017 | CNY | 9.67 | 9.985 | 9.635 | 9.82 | 9.82 | +0.13 (+1.34%) | 18,335,814 |
| 16 May 2017 | CNY | 9.65 | 9.745 | 9.505 | 9.69 | 9.69 | +0.06 (+0.62%) | 14,003,904 |
| 15 May 2017 | CNY | 9.495 | 9.655 | 9.38 | 9.63 | 9.63 | +0.265 (+2.83%) | 16,202,234 |
| 12 May 2017 | CNY | 9.5 | 9.55 | 9.325 | 9.365 | 9.365 | -0.07 (-0.74%) | 9,315,892 |
| 11 May 2017 | CNY | 8.96 | 9.455 | 8.96 | 9.435 | 9.435 | +0.405 (+4.49%) | 23,729,172 |
| 10 May 2017 | CNY | 8.76 | 9.175 | 8.76 | 9.03 | 9.03 | +0.275 (+3.14%) | 19,461,172 |
| 9 May 2017 | CNY | 8.895 | 8.985 | 8.515 | 8.755 | 8.755 | -0.135 (-1.52%) | 13,002,282 |
| 8 May 2017 | CNY | 9.28 | 9.325 | 8.89 | 8.89 | 8.89 | -0.39 (-4.20%) | 12,377,652 |
| 5 May 2017 | CNY | 9.275 | 9.415 | 9.26 | 9.28 | 9.28 | -0.115 (-1.22%) | 9,213,770 |
| 4 May 2017 | CNY | 9.465 | 9.5 | 9.335 | 9.395 | 9.395 | -0.055 (-0.58%) | 11,767,946 |
| 3 May 2017 | CNY | 9.295 | 9.495 | 9.295 | 9.45 | 9.45 | +0.105 (+1.12%) | 13,191,264 |
| 2 May 2017 | CNY | 9.405 | 9.475 | 9.25 | 9.345 | 9.345 | -0.085 (-0.90%) | 9,677,366 |
| 28 Apr 2017 | CNY | 9.35 | 9.53 | 9.325 | 9.43 | 9.43 | -0.05 (-0.53%) | 14,802,902 |
| 27 Apr 2017 | CNY | 9.105 | 9.525 | 9.105 | 9.48 | 9.48 | +0.295 (+3.21%) | 16,575,466 |
| 26 Apr 2017 | CNY | 9.09 | 9.235 | 9.075 | 9.185 | 9.185 | +0.12 (+1.32%) | 6,923,708 |
| 25 Apr 2017 | CNY | 8.955 | 9.235 | 8.955 | 9.065 | 9.065 | +0.035 (+0.39%) | 9,974,720 |
| 24 Apr 2017 | CNY | 9.315 | 9.315 | 8.9 | 9.03 | 9.03 | -0.21 (-2.27%) | 9,838,254 |
| 21 Apr 2017 | CNY | 9.295 | 9.44 | 9.235 | 9.24 | 9.24 | -0.035 (-0.38%) | 8,763,722 |
| 20 Apr 2017 | CNY | 9.165 | 9.365 | 9.155 | 9.275 | 9.275 | +0.11 (+1.20%) | 11,848,430 |
| 19 Apr 2017 | CNY | 9.125 | 9.23 | 9.02 | 9.165 | 9.165 | +0.02 (+0.22%) | 10,539,916 |
| 18 Apr 2017 | CNY | 9.295 | 9.305 | 9.09 | 9.145 | 9.145 | -0.06 (-0.65%) | 8,145,214 |
