| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 9.38 | 9.45 | 9.33 | 9.4 | 9.4 | +0.07 (+0.75%) | 2,737,763 |
| 16 Jun 2017 | CNY | 9.41 | 9.47 | 9.32 | 9.33 | 9.33 | -0.1 (-1.06%) | 2,308,436 |
| 15 Jun 2017 | CNY | 9.35 | 9.53 | 9.34 | 9.43 | 9.43 | +0.1 (+1.07%) | 2,661,668 |
| 14 Jun 2017 | CNY | 9.32 | 9.43 | 9.3 | 9.33 | 9.33 | -0.03 (-0.32%) | 1,936,867 |
| 13 Jun 2017 | CNY | 9.1 | 9.42 | 9.1 | 9.36 | 9.36 | +0.18 (+1.96%) | 2,186,414 |
| 12 Jun 2017 | CNY | 9.34 | 9.39 | 9.12 | 9.18 | 9.18 | -0.21 (-2.24%) | 2,538,141 |
| 9 Jun 2017 | CNY | 9.55 | 9.55 | 9.35 | 9.39 | 9.39 | -0.05 (-0.53%) | 2,819,585 |
| 8 Jun 2017 | CNY | 9.4 | 9.53 | 9.36 | 9.44 | 9.44 | +0.04 (+0.43%) | 2,719,519 |
| 7 Jun 2017 | CNY | 9.13 | 9.44 | 9.13 | 9.4 | 9.4 | +0.27 (+2.96%) | 4,115,304 |
| 6 Jun 2017 | CNY | 9.07 | 9.15 | 9.04 | 9.13 | 9.13 | +0.06 (+0.66%) | 1,631,144 |
| 5 Jun 2017 | CNY | 9.13 | 9.17 | 9.04 | 9.07 | 9.07 | -0.05 (-0.55%) | 2,286,555 |
| 2 Jun 2017 | CNY | 9.16 | 9.25 | 8.57 | 9.12 | 9.12 | -0.04 (-0.44%) | 5,260,686 |
| 1 Jun 2017 | CNY | 9.17 | 9.29 | 9.13 | 9.16 | 9.16 | -0.02 (-0.22%) | 2,573,753 |
| 31 May 2017 | CNY | 9.51 | 9.68 | 9.15 | 9.18 | 9.18 | -0.24 (-2.55%) | 4,151,331 |
| 26 May 2017 | CNY | 9.49 | 9.54 | 9.35 | 9.42 | 9.42 | -0.06 (-0.63%) | 2,790,845 |
| 25 May 2017 | CNY | 9.39 | 9.6 | 9.13 | 9.48 | 9.48 | +1.494 (+18.71%) | 3,726,245 |
| 25 May 2017 |
|
|||||||
| 24 May 2017 | CNY | 9.3417 | 9.5833 | 9.2583 | 9.5833 | 9.5833 | +0.233 (+2.50%) | 3,270,156 |
| 23 May 2017 | CNY | 9.7167 | 9.7167 | 9.2833 | 9.35 | 9.35 | -0.408 (-4.18%) | 3,857,840 |
| 22 May 2017 | CNY | 9.65 | 10.025 | 9.6333 | 9.7583 | 9.7583 | +0.058 (+0.60%) | 5,075,106 |
| 19 May 2017 | CNY | 9.4833 | 9.7667 | 9.4667 | 9.7 | 9.7 | +0.217 (+2.29%) | 3,117,278 |
| 18 May 2017 | CNY | 9.475 | 9.6583 | 9.4667 | 9.4833 | 9.4833 | -0.083 (-0.87%) | 2,045,294 |
| 17 May 2017 | CNY | 9.5 | 9.6417 | 9.4833 | 9.5667 | 9.5667 | +0.05 (+0.53%) | 2,642,623 |
| 16 May 2017 | CNY | 9.2333 | 9.5417 | 9.1833 | 9.5167 | 9.5167 | +0.3 (+3.25%) | 3,618,448 |
| 15 May 2017 | CNY | 9.1583 | 9.2917 | 9.1583 | 9.2167 | 9.2167 | +0.067 (+0.73%) | 2,356,194 |
| 12 May 2017 | CNY | 9.3417 | 9.3417 | 9.0417 | 9.15 | 9.15 | -0.192 (-2.05%) | 3,550,826 |
| 11 May 2017 | CNY | 9.25 | 9.4667 | 8.9583 | 9.3417 | 9.3417 | +0.017 (+0.18%) | 4,976,978 |
| 10 May 2017 | CNY | 9.6167 | 9.7167 | 9.275 | 9.325 | 9.325 | -0.283 (-2.95%) | 3,916,984 |
| 9 May 2017 | CNY | 9.625 | 9.675 | 9.4583 | 9.6083 | 9.6083 | +0.058 (+0.61%) | 2,365,563 |
| 8 May 2017 | CNY | 9.675 | 9.8167 | 9.5417 | 9.55 | 9.55 | -0.125 (-1.29%) | 2,250,496 |
| 5 May 2017 | CNY | 10 | 10.0833 | 9.675 | 9.675 | 9.675 | -0.358 (-3.57%) | 4,012,099 |
