| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 6.65 | 6.66 | 6.53 | 6.59 | 6.59 | -0.05 (-0.75%) | 5,473,160 |
| 28 Jul 2017 | CNY | 6.66 | 6.68 | 6.57 | 6.64 | 6.64 | -0.03 (-0.45%) | 3,504,195 |
| 27 Jul 2017 | CNY | 6.47 | 6.69 | 6.44 | 6.67 | 6.67 | +0.2 (+3.09%) | 6,242,147 |
| 26 Jul 2017 | CNY | 6.54 | 6.57 | 6.43 | 6.47 | 6.47 | -0.2 (-3.00%) | 7,083,979 |
| 25 Jul 2017 | CNY | 6.88 | 6.88 | 6.39 | 6.67 | 6.67 | 0.0 (0.0%) | 13,458,273 |
| 24 May 2017 | CNY | 7.23 | 7.23 | 6.58 | 6.67 | 6.67 | -0.54 (-7.49%) | 12,402,834 |
| 23 May 2017 | CNY | 7.53 | 7.61 | 7.16 | 7.21 | 7.21 | -0.33 (-4.38%) | 3,712,150 |
| 22 May 2017 | CNY | 7.77 | 7.85 | 7.49 | 7.54 | 7.54 | -0.32 (-4.07%) | 2,356,509 |
| 19 May 2017 | CNY | 7.96 | 7.96 | 7.7 | 7.86 | 7.86 | -0.08 (-1.01%) | 2,035,064 |
| 18 May 2017 | CNY | 7.92 | 8.04 | 7.82 | 7.94 | 7.94 | -0.06 (-0.75%) | 2,055,200 |
| 17 May 2017 | CNY | 7.94 | 8.09 | 7.84 | 8 | 8 | +0.05 (+0.63%) | 3,632,706 |
| 16 May 2017 | CNY | 7.64 | 8 | 7.51 | 7.95 | 7.95 | +0.3 (+3.92%) | 5,058,963 |
| 15 May 2017 | CNY | 7.63 | 7.71 | 7.58 | 7.65 | 7.65 | +0.02 (+0.26%) | 1,567,667 |
| 12 May 2017 | CNY | 7.78 | 7.82 | 7.58 | 7.63 | 7.63 | -0.15 (-1.93%) | 1,822,094 |
| 11 May 2017 | CNY | 8.01 | 8.01 | 7.59 | 7.78 | 7.78 | -0.23 (-2.87%) | 2,903,029 |
| 10 May 2017 | CNY | 8.18 | 8.2 | 8.01 | 8.01 | 8.01 | -0.15 (-1.84%) | 1,953,280 |
| 9 May 2017 | CNY | 8.16 | 8.24 | 8.08 | 8.16 | 8.16 | -0.05 (-0.61%) | 2,089,937 |
| 8 May 2017 | CNY | 8.36 | 8.36 | 8.18 | 8.21 | 8.21 | -0.15 (-1.79%) | 1,762,808 |
| 5 May 2017 | CNY | 8.6 | 8.6 | 8.31 | 8.36 | 8.36 | -0.26 (-3.02%) | 1,480,932 |
| 4 May 2017 | CNY | 8.65 | 8.66 | 8.53 | 8.62 | 8.62 | -0.03 (-0.35%) | 2,787,966 |
| 3 May 2017 | CNY | 8.56 | 8.68 | 8.56 | 8.65 | 8.65 | 0.0 (0.0%) | 1,315,000 |
| 2 May 2017 | CNY | 8.64 | 8.69 | 8.49 | 8.65 | 8.65 | +0.03 (+0.35%) | 1,336,104 |
| 28 Apr 2017 | CNY | 8.51 | 8.64 | 8.5 | 8.62 | 8.62 | +0.05 (+0.58%) | 1,510,330 |
| 27 Apr 2017 | CNY | 8.37 | 8.66 | 8.2 | 8.57 | 8.57 | +0.24 (+2.88%) | 5,842,977 |
| 26 Apr 2017 | CNY | 8.28 | 8.33 | 8.28 | 8.33 | 8.33 | +0.03 (+0.36%) | 1,687,140 |
| 25 Apr 2017 | CNY | 8.29 | 8.36 | 8.25 | 8.3 | 8.3 | -0.04 (-0.48%) | 1,240,477 |
| 24 Apr 2017 | CNY | 8.58 | 8.79 | 8.03 | 8.34 | 8.34 | -0.24 (-2.80%) | 3,388,602 |
| 21 Apr 2017 | CNY | 8.7 | 8.7 | 8.49 | 8.58 | 8.58 | -0.11 (-1.27%) | 3,439,985 |
| 20 Apr 2017 | CNY | 8.7 | 8.78 | 8.5 | 8.69 | 8.69 | -0.1 (-1.14%) | 2,992,950 |
| 19 Apr 2017 | CNY | 8.91 | 9.04 | 8.63 | 8.79 | 8.79 | -0.24 (-2.66%) | 4,735,112 |
