| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 8.7851 | 9.0496 | 8.7273 | 8.8017 | 8.8017 | -0.141 (-1.57%) | 24,758,748 |
| 7 Jun 2017 | CNY | 8.3884 | 9.0826 | 8.3636 | 8.9422 | 8.9422 | +0.504 (+5.98%) | 23,979,692 |
| 6 Jun 2017 | CNY | 8.3471 | 8.5455 | 8.2893 | 8.438 | 8.438 | +0.05 (+0.59%) | 11,454,598 |
| 5 Jun 2017 | CNY | 8.281 | 8.6198 | 8.281 | 8.3884 | 8.3884 | +0.132 (+1.60%) | 13,573,974 |
| 2 Jun 2017 | CNY | 8.0248 | 8.281 | 8.0248 | 8.2562 | 8.2562 | +0.174 (+2.15%) | 11,789,741 |
| 1 Jun 2017 | CNY | 8.5289 | 8.5785 | 8.0165 | 8.0826 | 8.0826 | -0.521 (-6.05%) | 16,219,902 |
| 31 May 2017 | CNY | 8.8595 | 9.0083 | 8.5868 | 8.6033 | 8.6033 | -0.174 (-1.98%) | 13,346,936 |
| 26 May 2017 | CNY | 8.7934 | 9 | 8.7025 | 8.7769 | 8.7769 | 0.0 (0.0%) | 16,655,172 |
| 25 May 2017 | CNY | 8.6942 | 8.8678 | 8.3471 | 8.7769 | 8.7769 | +0.041 (+0.47%) | 19,215,512 |
| 24 May 2017 | CNY | 8.6694 | 8.7851 | 8.1901 | 8.7355 | 8.7355 | -0.066 (-0.75%) | 19,662,495 |
| 23 May 2017 | CNY | 9.562 | 9.562 | 8.7521 | 8.8017 | 8.8017 | -0.909 (-9.36%) | 26,622,982 |
| 22 May 2017 | CNY | 9.6198 | 10 | 9.4628 | 9.7107 | 9.7107 | +0.14 (+1.47%) | 28,610,623 |
| 19 May 2017 | CNY | 9.7934 | 9.8843 | 9.4132 | 9.5703 | 9.5703 | -0.256 (-2.61%) | 22,502,926 |
| 18 May 2017 | CNY | 9.9835 | 10.0579 | 9.686 | 9.8265 | 9.8265 | -0.339 (-3.33%) | 47,394,551 |
| 17 May 2017 | CNY | 9.562 | 10.1653 | 9.562 | 10.1653 | 10.1653 | +0.926 (+10.02%) | 63,556,485 |
| 16 May 2017 | CNY | 9.0248 | 9.2397 | 8.719 | 9.2397 | 9.2397 | +0.256 (+2.85%) | 19,631,376 |
| 15 May 2017 | CNY | 9.0826 | 9.1653 | 8.9339 | 8.9835 | 8.9835 | -0.107 (-1.18%) | 12,377,676 |
| 12 May 2017 | CNY | 8.9669 | 9.1736 | 8.8265 | 9.0909 | 9.0909 | +0.083 (+0.92%) | 16,130,756 |
| 11 May 2017 | CNY | 8.843 | 9.0496 | 8.595 | 9.0083 | 9.0083 | +0.066 (+0.74%) | 14,576,407 |
| 10 May 2017 | CNY | 9.0992 | 9.405 | 8.8678 | 8.9422 | 8.9422 | -0.223 (-2.43%) | 15,317,593 |
| 9 May 2017 | CNY | 8.9752 | 9.2066 | 8.8926 | 9.1653 | 9.1653 | +0.182 (+2.02%) | 14,452,924 |
| 8 May 2017 | CNY | 9.6942 | 9.7603 | 8.719 | 8.9835 | 8.9835 | -0.703 (-7.25%) | 17,547,758 |
| 5 May 2017 | CNY | 9.9917 | 10.157 | 9.6694 | 9.686 | 9.686 | -0.455 (-4.48%) | 17,243,223 |
| 4 May 2017 | CNY | 10.0826 | 10.4132 | 9.9174 | 10.1405 | 10.1405 | -0.008 (-0.08%) | 22,903,351 |
| 3 May 2017 | CNY | 10.1488 | 10.3141 | 10.0165 | 10.1488 | 10.1488 | -0.083 (-0.81%) | 20,239,987 |
| 2 May 2017 | CNY | 9.9587 | 10.6612 | 9.843 | 10.2314 | 10.2314 | +0.273 (+2.74%) | 28,502,386 |
| 28 Apr 2017 | CNY | 9.8017 | 10.0661 | 9.7521 | 9.9587 | 9.9587 | +0.157 (+1.60%) | 20,054,289 |
| 27 Apr 2017 | CNY | 9.6694 | 9.9091 | 9.2975 | 9.8017 | 9.8017 | -0.058 (-0.59%) | 29,865,040 |
| 26 Apr 2017 | CNY | 9.8347 | 10.0992 | 9.5207 | 9.8595 | 9.8595 | -0.099 (-1.00%) | 26,333,165 |
| 25 Apr 2017 | CNY | 9.7934 | 10.1984 | 9.7769 | 9.9587 | 9.9587 | +0.141 (+1.43%) | 17,274,118 |
