| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 8.7486 | 8.7486 | 8.7486 | 8.7486 | 8.7486 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 8.7486 | 9.0485 | 8.6855 | 8.7486 | 8.7486 | 0.0 (0.0%) | 74,321,944 |
| 15 Jun 2017 | CNY | 8.6802 | 8.8117 | 8.6066 | 8.7486 | 8.7486 | +0.095 (+1.09%) | 50,963,049 |
| 14 Jun 2017 | CNY | 8.7276 | 8.9748 | 8.5855 | 8.6539 | 8.6539 | -0.132 (-1.50%) | 105,207,296 |
| 13 Jun 2017 | CNY | 7.9437 | 8.7854 | 7.9174 | 8.7854 | 8.7854 | +0.8 (+10.01%) | 121,026,302 |
| 12 Jun 2017 | CNY | 7.9963 | 8.1226 | 7.9542 | 7.9858 | 7.9858 | -0.063 (-0.78%) | 21,706,256 |
| 9 Jun 2017 | CNY | 7.8648 | 8.0489 | 7.8122 | 8.0489 | 8.0489 | +0.189 (+2.41%) | 26,380,541 |
| 8 Jun 2017 | CNY | 8.0226 | 8.07 | 7.8543 | 7.8596 | 7.8596 | 0.0 (0.0%) | 31,810,379 |
| 7 Jun 2017 | CNY | 7.6018 | 7.8859 | 7.5807 | 7.8596 | 7.8596 | +0.279 (+3.68%) | 30,374,593 |
| 6 Jun 2017 | CNY | 7.7438 | 7.7438 | 7.4545 | 7.5807 | 7.5807 | -0.205 (-2.64%) | 25,470,850 |
| 5 Jun 2017 | CNY | 7.6386 | 7.8911 | 7.5807 | 7.7859 | 7.7859 | +0.116 (+1.51%) | 29,357,580 |
| 2 Jun 2017 | CNY | 7.6754 | 7.7438 | 7.2177 | 7.6702 | 7.6702 | -0.011 (-0.14%) | 35,142,604 |
| 1 Jun 2017 | CNY | 8.1436 | 8.2751 | 7.6544 | 7.6807 | 7.6807 | -0.526 (-6.41%) | 27,126,813 |
| 31 May 2017 | CNY | 8.3856 | 8.4067 | 8.1805 | 8.2068 | 8.2068 | +0.016 (+0.19%) | 16,022,633 |
| 26 May 2017 | CNY | 8.1594 | 8.312 | 8.1173 | 8.191 | 8.191 | +0.032 (+0.39%) | 17,580,159 |
| 25 May 2017 | CNY | 8.2383 | 8.2751 | 7.9437 | 8.1594 | 8.1594 | -0.084 (-1.02%) | 20,591,566 |
| 24 May 2017 | CNY | 8.0595 | 8.2594 | 7.8332 | 8.2436 | 8.2436 | +0.095 (+1.16%) | 23,908,330 |
| 23 May 2017 | CNY | 8.1278 | 8.333 | 8.0595 | 8.1489 | 8.1489 | -0.016 (-0.19%) | 24,652,767 |
| 22 May 2017 | CNY | 8.1805 | 8.2857 | 8.0489 | 8.1647 | 8.1647 | -0.016 (-0.19%) | 15,676,108 |
| 19 May 2017 | CNY | 8.2068 | 8.3751 | 8.1015 | 8.1805 | 8.1805 | -0.026 (-0.32%) | 22,346,978 |
| 18 May 2017 | CNY | 8.212 | 8.4014 | 8.1647 | 8.2068 | 8.2068 | -0.147 (-1.76%) | 21,738,222 |
| 17 May 2017 | CNY | 8.4067 | 8.5382 | 8.312 | 8.3541 | 8.3541 | -0.053 (-0.63%) | 34,696,459 |
| 16 May 2017 | CNY | 7.8806 | 8.5645 | 7.7386 | 8.4067 | 8.4067 | +0.537 (+6.82%) | 49,174,453 |
| 15 May 2017 | CNY | 7.9437 | 8.0174 | 7.8227 | 7.8701 | 7.8701 | -0.126 (-1.58%) | 16,929,558 |
| 12 May 2017 | CNY | 7.9595 | 8.0384 | 7.6596 | 7.9963 | 7.9963 | +0.011 (+0.13%) | 29,966,970 |
| 11 May 2017 | CNY | 8.1015 | 8.1489 | 7.6386 | 7.9858 | 7.9858 | -0.667 (-7.71%) | 37,592,846 |
| 11 May 2017 |
|
|||||||
| 10 May 2017 | CNY | 16.6766 | 17.0869 | 16.424 | 16.4398 | 16.4398 | -0.137 (-0.83%) | 16,957,847 |
| 9 May 2017 | CNY | 16.5608 | 16.7029 | 15.8769 | 16.5766 | 16.5766 | -0.047 (-0.28%) | 14,800,569 |
| 8 May 2017 | CNY | 16.5608 | 16.8817 | 16.5503 | 16.6239 | 16.6239 | -0.016 (-0.09%) | 10,755,329 |
| 5 May 2017 | CNY | 16.7186 | 16.9133 | 16.4819 | 16.6397 | 16.6397 | -0.121 (-0.72%) | 14,688,216 |
