| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2017 | CNY | 7.21 | 7.26 | 7.11 | 7.24 | 7.24 | +0.02 (+0.28%) | 6,954,971 |
| 23 Jun 2017 | CNY | 7.16 | 7.23 | 7.01 | 7.22 | 7.22 | +0.02 (+0.28%) | 5,735,650 |
| 22 Jun 2017 | CNY | 7.37 | 7.38 | 7.2 | 7.2 | 7.2 | -0.17 (-2.31%) | 6,440,037 |
| 21 Jun 2017 | CNY | 7.45 | 7.6 | 7.3 | 7.37 | 7.37 | -0.09 (-1.21%) | 6,045,150 |
| 20 Jun 2017 | CNY | 7.3 | 7.56 | 7.28 | 7.46 | 7.46 | +0.16 (+2.19%) | 9,757,529 |
| 19 Jun 2017 | CNY | 7.3 | 7.33 | 7.22 | 7.3 | 7.3 | +0.04 (+0.55%) | 3,177,530 |
| 16 Jun 2017 | CNY | 7.25 | 7.34 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 4,505,388 |
| 15 Jun 2017 | CNY | 7.16 | 7.27 | 7.11 | 7.25 | 7.25 | +0.07 (+0.97%) | 5,445,618 |
| 14 Jun 2017 | CNY | 7.21 | 7.26 | 7.14 | 7.18 | 7.18 | -0.03 (-0.42%) | 4,313,148 |
| 13 Jun 2017 | CNY | 7.04 | 7.26 | 7 | 7.21 | 7.21 | +0.24 (+3.44%) | 6,963,085 |
| 12 Jun 2017 | CNY | 7.19 | 7.19 | 6.95 | 6.97 | 6.97 | -0.22 (-3.06%) | 5,359,837 |
| 9 Jun 2017 | CNY | 7.3 | 7.42 | 7.16 | 7.19 | 7.19 | -0.05 (-0.69%) | 6,067,713 |
| 8 Jun 2017 | CNY | 7.22 | 7.29 | 7.14 | 7.24 | 7.24 | +0.04 (+0.56%) | 6,452,886 |
| 7 Jun 2017 | CNY | 7.09 | 7.25 | 7.07 | 7.2 | 7.2 | +0.11 (+1.55%) | 6,256,500 |
| 6 Jun 2017 | CNY | 6.95 | 7.11 | 6.92 | 7.09 | 7.09 | +0.12 (+1.72%) | 3,220,305 |
| 5 Jun 2017 | CNY | 6.88 | 7.02 | 6.88 | 6.97 | 6.97 | +0.07 (+1.01%) | 3,596,172 |
| 2 Jun 2017 | CNY | 6.94 | 6.97 | 6.68 | 6.9 | 6.9 | -0.03 (-0.43%) | 7,262,273 |
| 1 Jun 2017 | CNY | 7.12 | 7.19 | 6.91 | 6.93 | 6.93 | -0.22 (-3.08%) | 6,104,005 |
| 31 May 2017 | CNY | 7.26 | 7.36 | 7.13 | 7.15 | 7.15 | -0.05 (-0.69%) | 4,944,808 |
| 26 May 2017 | CNY | 7.28 | 7.3 | 7.19 | 7.2 | 7.2 | -0.08 (-1.10%) | 3,832,075 |
| 25 May 2017 | CNY | 7.18 | 7.32 | 7.05 | 7.28 | 7.28 | +0.1 (+1.39%) | 6,629,942 |
| 24 May 2017 | CNY | 7.29 | 7.29 | 7.03 | 7.18 | 7.18 | -0.11 (-1.51%) | 7,435,905 |
| 23 May 2017 | CNY | 7.45 | 7.54 | 7.27 | 7.29 | 7.29 | -0.16 (-2.15%) | 5,480,435 |
| 22 May 2017 | CNY | 7.5 | 7.75 | 7.4 | 7.45 | 7.45 | -0.04 (-0.53%) | 9,322,233 |
| 19 May 2017 | CNY | 7.1 | 7.73 | 7.1 | 7.49 | 7.49 | +0.45 (+6.39%) | 19,556,728 |
| 18 May 2017 | CNY | 7.18 | 7.21 | 7.03 | 7.04 | 7.04 | -0.19 (-2.63%) | 5,570,398 |
| 17 May 2017 | CNY | 7.32 | 7.34 | 7.13 | 7.23 | 7.23 | -0.08 (-1.09%) | 6,128,750 |
| 16 May 2017 | CNY | 7.02 | 7.36 | 6.85 | 7.31 | 7.31 | +0.29 (+4.13%) | 10,220,571 |
| 15 May 2017 | CNY | 7.15 | 7.22 | 7 | 7.02 | 7.02 | -0.04 (-0.57%) | 4,205,725 |
| 12 May 2017 | CNY | 7.06 | 7.11 | 7.01 | 7.06 | 7.06 | +0.02 (+0.28%) | 4,777,355 |
