| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 7.99 | 8.77 | 7.84 | 8.35 | 8.35 | +0.38 (+4.77%) | 10,835,167 |
| 15 Jun 2017 | CNY | 7.85 | 7.98 | 7.82 | 7.97 | 7.97 | +0.17 (+2.18%) | 5,335,636 |
| 14 Jun 2017 | CNY | 7.68 | 7.9 | 7.68 | 7.8 | 7.8 | +0.12 (+1.56%) | 5,580,474 |
| 13 Jun 2017 | CNY | 7.52 | 7.72 | 7.45 | 7.68 | 7.68 | +0.15 (+1.99%) | 3,805,091 |
| 12 Jun 2017 | CNY | 7.69 | 7.78 | 7.52 | 7.53 | 7.53 | -0.24 (-3.09%) | 3,918,558 |
| 9 Jun 2017 | CNY | 7.91 | 7.93 | 7.66 | 7.77 | 7.77 | -0.14 (-1.77%) | 4,967,314 |
| 8 Jun 2017 | CNY | 8.02 | 8.09 | 7.85 | 7.91 | 7.91 | -0.11 (-1.37%) | 4,026,858 |
| 7 Jun 2017 | CNY | 7.88 | 8.08 | 7.81 | 8.02 | 8.02 | +0.13 (+1.65%) | 5,194,953 |
| 6 Jun 2017 | CNY | 7.7 | 7.98 | 7.64 | 7.89 | 7.89 | +0.19 (+2.47%) | 4,461,793 |
| 5 Jun 2017 | CNY | 7.69 | 7.76 | 7.63 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,613,548 |
| 2 Jun 2017 | CNY | 7.87 | 7.87 | 7.46 | 7.75 | 7.75 | -0.14 (-1.77%) | 6,389,619 |
| 1 Jun 2017 | CNY | 8.77 | 8.77 | 7.89 | 7.89 | 7.89 | -0.88 (-10.03%) | 8,440,513 |
| 31 May 2017 | CNY | 8.8 | 8.86 | 8.57 | 8.77 | 8.77 | +0.06 (+0.69%) | 2,777,248 |
| 26 May 2017 | CNY | 8.66 | 8.79 | 8.65 | 8.71 | 8.71 | +3.53 (+68.15%) | 1,701,349 |
| 26 May 2017 |
|
|||||||
| 25 May 2017 | CNY | 8.7765 | 8.8177 | 8.6941 | 8.8059 | 8.8059 | +0.1 (+1.15%) | 2,434,196 |
| 24 May 2017 | CNY | 8.5529 | 8.7177 | 8.5471 | 8.7059 | 8.7059 | +0.024 (+0.27%) | 2,156,291 |
| 23 May 2017 | CNY | 8.9 | 8.9353 | 8.6 | 8.6824 | 8.6824 | -0.206 (-2.32%) | 3,300,582 |
| 22 May 2017 | CNY | 8.9941 | 8.9941 | 8.8765 | 8.8882 | 8.8882 | +0.012 (+0.13%) | 2,343,538 |
| 19 May 2017 | CNY | 8.9353 | 8.9588 | 8.8412 | 8.8765 | 8.8765 | -0.018 (-0.20%) | 1,532,383 |
| 18 May 2017 | CNY | 8.9471 | 8.9471 | 8.8529 | 8.8941 | 8.8941 | -0.094 (-1.05%) | 2,692,274 |
| 17 May 2017 | CNY | 8.9941 | 9.0647 | 8.9471 | 8.9882 | 8.9882 | -0.012 (-0.13%) | 3,060,175 |
| 16 May 2017 | CNY | 8.9647 | 9 | 8.7353 | 9 | 9 | +0.035 (+0.39%) | 3,533,625 |
| 15 May 2017 | CNY | 8.7353 | 8.9941 | 8.7353 | 8.9647 | 8.9647 | +0.165 (+1.87%) | 3,822,847 |
| 12 May 2017 | CNY | 8.8353 | 8.8529 | 8.6529 | 8.8 | 8.8 | -0.059 (-0.66%) | 2,783,059 |
| 11 May 2017 | CNY | 8.7529 | 8.8824 | 8.5882 | 8.8588 | 8.8588 | +0.059 (+0.67%) | 4,932,789 |
| 10 May 2017 | CNY | 9.0353 | 9.0588 | 8.7588 | 8.8 | 8.8 | -0.235 (-2.60%) | 3,808,270 |
| 9 May 2017 | CNY | 8.8235 | 9.0529 | 8.7647 | 9.0353 | 9.0353 | +0.206 (+2.33%) | 4,229,304 |
| 8 May 2017 | CNY | 8.7353 | 8.9529 | 8.5941 | 8.8294 | 8.8294 | +0.035 (+0.40%) | 4,933,190 |
| 5 May 2017 | CNY | 9.0471 | 9.0471 | 8.7706 | 8.7941 | 8.7941 | -0.206 (-2.29%) | 4,369,850 |
| 4 May 2017 | CNY | 9.0588 | 9.1059 | 8.9353 | 9 | 9 | -0.071 (-0.78%) | 3,080,194 |
