| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 9.2923 | 9.3692 | 9.2385 | 9.3231 | 9.3231 | +0.092 (+1.00%) | 1,432,693 |
| 16 Jun 2017 | CNY | 9.2692 | 9.3308 | 9.2154 | 9.2308 | 9.2308 | -0.085 (-0.91%) | 1,292,384 |
| 15 Jun 2017 | CNY | 9.3462 | 9.3846 | 9.2308 | 9.3154 | 9.3154 | +0.008 (+0.08%) | 2,130,144 |
| 14 Jun 2017 | CNY | 9.3539 | 9.4308 | 9.2539 | 9.3077 | 9.3077 | -0.123 (-1.31%) | 2,533,417 |
| 13 Jun 2017 | CNY | 9.3385 | 9.5539 | 9.2846 | 9.4308 | 9.4308 | +0.269 (+2.94%) | 4,192,490 |
| 12 Jun 2017 | CNY | 9.3077 | 9.4846 | 9.1231 | 9.1615 | 9.1615 | -0.454 (-4.72%) | 3,998,772 |
| 9 Jun 2017 | CNY | 9.0077 | 9.7692 | 8.9154 | 9.6154 | 9.6154 | +0.608 (+6.75%) | 4,295,405 |
| 8 Jun 2017 | CNY | 8.9231 | 9.1385 | 8.9231 | 9.0077 | 9.0077 | +0.046 (+0.52%) | 2,751,270 |
| 7 Jun 2017 | CNY | 8.8462 | 9.0308 | 8.7846 | 8.9615 | 8.9615 | +0.046 (+0.52%) | 3,207,956 |
| 6 Jun 2017 | CNY | 8.5231 | 9.3692 | 8.4692 | 8.9154 | 8.9154 | +0.385 (+4.51%) | 4,427,922 |
| 5 Jun 2017 | CNY | 8.4539 | 8.6 | 8.4231 | 8.5308 | 8.5308 | +0.069 (+0.82%) | 1,261,850 |
| 2 Jun 2017 | CNY | 8.3077 | 8.5 | 8.2231 | 8.4615 | 8.4615 | +0.054 (+0.64%) | 1,378,882 |
| 1 Jun 2017 | CNY | 8.6231 | 8.6231 | 8.2385 | 8.4077 | 8.4077 | -0.177 (-2.06%) | 1,651,016 |
| 31 May 2017 | CNY | 8.7615 | 8.9077 | 8.5308 | 8.5846 | 8.5846 | +0.054 (+0.63%) | 1,492,006 |
| 26 May 2017 | CNY | 8.4462 | 8.5769 | 8.4462 | 8.5308 | 8.5308 | +0.054 (+0.64%) | 1,271,023 |
| 25 May 2017 | CNY | 8.3462 | 8.5539 | 8.2692 | 8.4769 | 8.4769 | +0.115 (+1.38%) | 1,525,927 |
| 24 May 2017 | CNY | 8.4231 | 8.4615 | 8.0462 | 8.3615 | 8.3615 | -0.077 (-0.91%) | 1,783,978 |
| 23 May 2017 | CNY | 8.8154 | 8.8154 | 8.3923 | 8.4385 | 8.4385 | -0.277 (-3.18%) | 2,432,483 |
| 22 May 2017 | CNY | 9.0769 | 9.0769 | 8.7 | 8.7154 | 8.7154 | -0.192 (-2.16%) | 1,743,950 |
| 19 May 2017 | CNY | 8.9769 | 8.9846 | 8.8615 | 8.9077 | 8.9077 | +0.023 (+0.26%) | 1,371,776 |
| 18 May 2017 | CNY | 8.9 | 8.9615 | 8.8308 | 8.8846 | 8.8846 | -0.008 (-0.09%) | 1,744,094 |
| 17 May 2017 | CNY | 8.8077 | 8.9615 | 8.7846 | 8.8923 | 8.8923 | +0.023 (+0.26%) | 2,329,609 |
| 16 May 2017 | CNY | 8.7462 | 8.8923 | 8.6385 | 8.8692 | 8.8692 | +0.115 (+1.32%) | 2,361,574 |
| 15 May 2017 | CNY | 8.8462 | 8.8692 | 8.7385 | 8.7539 | 8.7539 | 0.0 (0.0%) | 1,491,100 |
| 12 May 2017 | CNY | 8.7692 | 8.8077 | 8.6385 | 8.7539 | 8.7539 | -0.046 (-0.52%) | 1,856,270 |
| 11 May 2017 | CNY | 9.1231 | 9.1231 | 8.5 | 8.8 | 8.8 | -0.361 (-3.95%) | 4,197,896 |
| 10 May 2017 | CNY | 9.6 | 9.6385 | 9.1154 | 9.1615 | 9.1615 | -0.4 (-4.18%) | 2,211,924 |
| 9 May 2017 | CNY | 9.7385 | 9.7385 | 9.4154 | 9.5615 | 9.5615 | -0.192 (-1.97%) | 2,048,800 |
| 8 May 2017 | CNY | 10.0846 | 10.1308 | 9.7462 | 9.7539 | 9.7539 | -0.392 (-3.87%) | 1,963,409 |
| 5 May 2017 | CNY | 10.1154 | 10.1923 | 10.0077 | 10.1462 | 10.1462 | -0.077 (-0.75%) | 2,798,244 |
