| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | CNY | 5.14 | 5.27 | 5.02 | 5.26 | 5.26 | +0.06 (+1.15%) | 3,287,850 |
| 23 May 2017 | CNY | 5.42 | 5.47 | 5.12 | 5.2 | 5.2 | -0.27 (-4.94%) | 3,975,702 |
| 22 May 2017 | CNY | 5.53 | 5.65 | 5.46 | 5.47 | 5.47 | -0.1 (-1.80%) | 3,672,162 |
| 19 May 2017 | CNY | 5.56 | 5.59 | 5.5 | 5.57 | 5.57 | +0.01 (+0.18%) | 3,182,101 |
| 18 May 2017 | CNY | 5.6 | 5.65 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 2,929,600 |
| 17 May 2017 | CNY | 5.61 | 5.8 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 5,813,356 |
| 16 May 2017 | CNY | 5.51 | 5.69 | 5.42 | 5.63 | 5.63 | +0.11 (+1.99%) | 5,951,666 |
| 15 May 2017 | CNY | 5.51 | 5.61 | 5.4 | 5.52 | 5.52 | -0.02 (-0.36%) | 5,569,122 |
| 12 May 2017 | CNY | 5.47 | 5.61 | 5.45 | 5.54 | 5.54 | +0.02 (+0.36%) | 4,798,399 |
| 11 May 2017 | CNY | 5.65 | 5.71 | 5.35 | 5.52 | 5.52 | -0.19 (-3.33%) | 5,684,916 |
| 10 May 2017 | CNY | 5.78 | 5.8 | 5.66 | 5.71 | 5.71 | -0.06 (-1.04%) | 5,115,591 |
| 9 May 2017 | CNY | 5.68 | 5.88 | 5.65 | 5.77 | 5.77 | +0.05 (+0.87%) | 6,427,692 |
| 8 May 2017 | CNY | 5.69 | 5.77 | 5.61 | 5.72 | 5.72 | +0.04 (+0.70%) | 4,044,038 |
| 5 May 2017 | CNY | 5.63 | 5.75 | 5.6 | 5.68 | 5.68 | +0.01 (+0.18%) | 3,590,194 |
| 4 May 2017 | CNY | 5.71 | 5.75 | 5.64 | 5.67 | 5.67 | -0.06 (-1.05%) | 2,378,181 |
| 3 May 2017 | CNY | 5.77 | 5.79 | 5.71 | 5.73 | 5.73 | -0.01 (-0.17%) | 1,972,626 |
| 2 May 2017 | CNY | 5.77 | 5.8 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,517,728 |
| 28 Apr 2017 | CNY | 5.71 | 5.84 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,847,775 |
| 27 Apr 2017 | CNY | 5.74 | 5.8 | 5.51 | 5.74 | 5.74 | 0.0 (0.0%) | 5,671,206 |
| 26 Apr 2017 | CNY | 5.82 | 5.84 | 5.72 | 5.74 | 5.74 | -0.07 (-1.20%) | 2,512,488 |
| 25 Apr 2017 | CNY | 5.72 | 5.9 | 5.71 | 5.81 | 5.81 | +0.03 (+0.52%) | 2,829,614 |
| 24 Apr 2017 | CNY | 5.73 | 5.85 | 5.58 | 5.78 | 5.78 | +0.01 (+0.17%) | 3,891,336 |
| 21 Apr 2017 | CNY | 5.76 | 5.81 | 5.75 | 5.77 | 5.77 | +0.01 (+0.17%) | 2,064,394 |
| 20 Apr 2017 | CNY | 5.76 | 5.81 | 5.62 | 5.76 | 5.76 | +0.02 (+0.35%) | 3,298,401 |
| 19 Apr 2017 | CNY | 6.04 | 6.05 | 5.61 | 5.74 | 5.74 | -0.3 (-4.97%) | 8,337,696 |
| 18 Apr 2017 | CNY | 6.26 | 6.27 | 6.02 | 6.04 | 6.04 | -0.2 (-3.21%) | 5,088,000 |
| 17 Apr 2017 | CNY | 6.19 | 6.25 | 6.16 | 6.24 | 6.24 | +0.02 (+0.32%) | 4,755,633 |
| 14 Apr 2017 | CNY | 6.31 | 6.31 | 6.2 | 6.22 | 6.22 | -0.11 (-1.74%) | 5,970,365 |
| 13 Apr 2017 | CNY | 6.31 | 6.45 | 6.29 | 6.33 | 6.33 | +0.01 (+0.16%) | 6,614,301 |
| 12 Apr 2017 | CNY | 6.32 | 6.4 | 6.26 | 6.32 | 6.32 | -0.04 (-0.63%) | 7,633,136 |
