| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 5.74 | 5.79 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 10,055,771 |
| 16 Jun 2017 | CNY | 5.7 | 5.75 | 5.67 | 5.72 | 5.72 | +0.01 (+0.18%) | 9,146,182 |
| 15 Jun 2017 | CNY | 5.54 | 5.78 | 5.52 | 5.71 | 5.71 | +0.17 (+3.07%) | 21,664,360 |
| 14 Jun 2017 | CNY | 5.55 | 5.6 | 5.53 | 5.54 | 5.54 | -0.01 (-0.18%) | 9,371,297 |
| 13 Jun 2017 | CNY | 5.49 | 5.6 | 5.43 | 5.55 | 5.55 | +0.04 (+0.73%) | 13,872,475 |
| 12 Jun 2017 | CNY | 5.6 | 5.61 | 5.51 | 5.51 | 5.51 | -0.12 (-2.13%) | 7,710,200 |
| 9 Jun 2017 | CNY | 5.6 | 5.65 | 5.54 | 5.63 | 5.63 | +0.01 (+0.18%) | 10,457,974 |
| 8 Jun 2017 | CNY | 5.74 | 5.74 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 12,734,931 |
| 7 Jun 2017 | CNY | 5.53 | 5.68 | 5.49 | 5.65 | 5.65 | +0.14 (+2.54%) | 15,516,594 |
| 6 Jun 2017 | CNY | 5.41 | 5.6 | 5.38 | 5.51 | 5.51 | +0.08 (+1.47%) | 12,081,073 |
| 5 Jun 2017 | CNY | 5.39 | 5.47 | 5.32 | 5.43 | 5.43 | +0.07 (+1.31%) | 8,315,543 |
| 2 Jun 2017 | CNY | 5.26 | 5.38 | 5.24 | 5.36 | 5.36 | +0.1 (+1.90%) | 9,584,563 |
| 1 Jun 2017 | CNY | 5.45 | 5.49 | 5.26 | 5.26 | 5.26 | -0.23 (-4.19%) | 14,387,018 |
| 31 May 2017 | CNY | 5.56 | 5.62 | 5.48 | 5.49 | 5.49 | 0.0 (0.0%) | 12,097,178 |
| 26 May 2017 | CNY | 5.45 | 5.59 | 5.43 | 5.49 | 5.49 | +0.04 (+0.73%) | 12,763,671 |
| 25 May 2017 | CNY | 5.42 | 5.5 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 13,503,778 |
| 24 May 2017 | CNY | 5.35 | 5.43 | 5.24 | 5.4 | 5.4 | -0.01 (-0.18%) | 12,021,634 |
| 23 May 2017 | CNY | 5.73 | 5.79 | 5.38 | 5.41 | 5.41 | -0.38 (-6.56%) | 18,782,565 |
| 22 May 2017 | CNY | 5.97 | 5.97 | 5.78 | 5.79 | 5.79 | -0.17 (-2.85%) | 11,993,655 |
| 19 May 2017 | CNY | 5.92 | 5.96 | 5.9 | 5.96 | 5.96 | +0.05 (+0.85%) | 8,464,251 |
| 18 May 2017 | CNY | 5.93 | 6.02 | 5.89 | 5.91 | 5.91 | -0.07 (-1.17%) | 13,052,100 |
| 17 May 2017 | CNY | 6.08 | 6.09 | 5.97 | 5.98 | 5.98 | -0.05 (-0.83%) | 19,855,452 |
| 16 May 2017 | CNY | 5.85 | 6.04 | 5.7 | 6.03 | 6.03 | +0.17 (+2.90%) | 23,423,598 |
| 15 May 2017 | CNY | 5.9 | 5.96 | 5.86 | 5.86 | 5.86 | +0.02 (+0.34%) | 13,375,660 |
| 12 May 2017 | CNY | 5.94 | 5.95 | 5.79 | 5.84 | 5.84 | -0.07 (-1.18%) | 12,817,472 |
| 11 May 2017 | CNY | 6.07 | 6.07 | 5.75 | 5.91 | 5.91 | -0.15 (-2.48%) | 27,853,857 |
| 10 May 2017 | CNY | 6.23 | 6.29 | 6.02 | 6.06 | 6.06 | -0.12 (-1.94%) | 17,310,340 |
| 9 May 2017 | CNY | 6.13 | 6.24 | 6.09 | 6.18 | 6.18 | -0.03 (-0.48%) | 15,266,641 |
| 8 May 2017 | CNY | 6.46 | 6.54 | 6.21 | 6.21 | 6.21 | -0.31 (-4.75%) | 21,283,643 |
| 5 May 2017 | CNY | 6.46 | 6.63 | 6.42 | 6.52 | 6.52 | -0.03 (-0.46%) | 24,412,250 |
