| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 7.326 | 7.326 | 7.326 | 7.326 | 7.326 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 7.3535 | 7.3901 | 7.294 | 7.326 | 7.326 | -0.069 (-0.93%) | 6,829,153 |
| 15 Jun 2017 | CNY | 7.326 | 7.5046 | 7.294 | 7.3947 | 7.3947 | 0.0 (0.0%) | 15,132,055 |
| 14 Jun 2017 | CNY | 7.413 | 7.4588 | 7.3535 | 7.3947 | 7.3947 | 0.0 (0.0%) | 9,080,914 |
| 13 Jun 2017 | CNY | 7.2299 | 7.4359 | 7.2253 | 7.3947 | 7.3947 | +0.133 (+1.83%) | 12,699,774 |
| 12 Jun 2017 | CNY | 7.2344 | 7.2711 | 7.1658 | 7.2619 | 7.2619 | -0.023 (-0.31%) | 8,270,692 |
| 9 Jun 2017 | CNY | 7.2894 | 7.3031 | 7.2024 | 7.2848 | 7.2848 | -0.009 (-0.13%) | 8,067,287 |
| 8 Jun 2017 | CNY | 7.2802 | 7.3077 | 7.2344 | 7.294 | 7.294 | -0.009 (-0.12%) | 8,576,952 |
| 7 Jun 2017 | CNY | 7.0788 | 7.3169 | 7.0467 | 7.3031 | 7.3031 | +0.22 (+3.10%) | 16,742,277 |
| 6 Jun 2017 | CNY | 7.0467 | 7.12 | 7.0192 | 7.0833 | 7.0833 | -0.009 (-0.13%) | 5,321,503 |
| 5 Jun 2017 | CNY | 6.9185 | 7.1154 | 6.8773 | 7.0925 | 7.0925 | +0.188 (+2.72%) | 12,837,003 |
| 2 Jun 2017 | CNY | 6.8681 | 6.9734 | 6.7079 | 6.9048 | 6.9048 | -0.018 (-0.26%) | 8,995,467 |
| 1 Jun 2017 | CNY | 7.0925 | 7.0971 | 6.891 | 6.9231 | 6.9231 | -0.188 (-2.64%) | 6,961,561 |
| 31 May 2017 | CNY | 7.1383 | 7.1749 | 7.0101 | 7.1108 | 7.1108 | +0.055 (+0.78%) | 10,682,601 |
| 26 May 2017 | CNY | 7.0192 | 7.0788 | 6.9506 | 7.0559 | 7.0559 | +0.041 (+0.59%) | 8,762,841 |
| 25 May 2017 | CNY | 6.8956 | 7.0284 | 6.8956 | 7.0147 | 7.0147 | +0.073 (+1.06%) | 11,375,189 |
| 24 May 2017 | CNY | 6.8315 | 6.9643 | 6.685 | 6.9414 | 6.9414 | +0.059 (+0.86%) | 7,194,997 |
| 23 May 2017 | CNY | 6.9963 | 7.0055 | 6.7537 | 6.8819 | 6.8819 | -0.174 (-2.47%) | 12,638,530 |
| 22 May 2017 | CNY | 7.12 | 7.1245 | 6.9368 | 7.0559 | 7.0559 | +0.137 (+1.99%) | 12,391,314 |
| 19 May 2017 | CNY | 6.9231 | 6.9734 | 6.891 | 6.9185 | 6.9185 | +0.005 (+0.07%) | 4,903,833 |
| 18 May 2017 | CNY | 6.9139 | 7.12 | 6.9139 | 6.9139 | 6.9139 | +1.449 (+26.52%) | 6,123,660 |
| 18 May 2017 |
|
|||||||
| 17 May 2017 | CNY | 7.1675 | 7.1781 | 7.0865 | 7.1041 | 7.1041 | -0.06 (-0.84%) | 6,911,827 |
| 16 May 2017 | CNY | 7.0583 | 7.1851 | 6.9773 | 7.164 | 7.164 | +0.074 (+1.04%) | 8,303,325 |
| 15 May 2017 | CNY | 7.0302 | 7.0971 | 6.9738 | 7.09 | 7.09 | +0.046 (+0.65%) | 7,678,394 |
| 12 May 2017 | CNY | 6.8857 | 7.0442 | 6.8364 | 7.0442 | 7.0442 | +0.162 (+2.35%) | 8,637,380 |
| 11 May 2017 | CNY | 6.7237 | 6.8857 | 6.6286 | 6.8822 | 6.8822 | +0.12 (+1.77%) | 10,236,241 |
| 10 May 2017 | CNY | 6.8329 | 6.8752 | 6.7554 | 6.7625 | 6.7625 | -0.07 (-1.03%) | 6,808,591 |
| 9 May 2017 | CNY | 6.7449 | 6.8787 | 6.7132 | 6.8329 | 6.8329 | +0.081 (+1.20%) | 5,342,068 |
| 8 May 2017 | CNY | 6.8681 | 6.8681 | 6.7202 | 6.7519 | 6.7519 | -0.144 (-2.09%) | 6,836,234 |
| 5 May 2017 | CNY | 6.9985 | 6.9985 | 6.8963 | 6.8963 | 6.8963 | -0.102 (-1.46%) | 5,846,137 |
