| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2017 | CNY | 6.76 | 6.89 | 6.57 | 6.83 | 6.83 | +0.08 (+1.19%) | 6,514,684 |
| 24 May 2017 | CNY | 6.68 | 6.78 | 6.54 | 6.75 | 6.75 | +0.07 (+1.05%) | 7,390,059 |
| 23 May 2017 | CNY | 7.06 | 7.1 | 6.62 | 6.68 | 6.68 | -0.37 (-5.25%) | 8,170,692 |
| 22 May 2017 | CNY | 7.34 | 7.35 | 7 | 7.05 | 7.05 | -0.28 (-3.82%) | 6,721,871 |
| 19 May 2017 | CNY | 7.29 | 7.36 | 7.23 | 7.33 | 7.33 | +0.03 (+0.41%) | 4,208,885 |
| 18 May 2017 | CNY | 7.28 | 7.43 | 7.23 | 7.3 | 7.3 | -0.02 (-0.27%) | 6,704,685 |
| 17 May 2017 | CNY | 7.31 | 7.48 | 7.29 | 7.32 | 7.32 | -0.03 (-0.41%) | 9,951,861 |
| 16 May 2017 | CNY | 7.02 | 7.43 | 6.92 | 7.35 | 7.35 | +0.28 (+3.96%) | 10,308,181 |
| 15 May 2017 | CNY | 7.1 | 7.19 | 7.05 | 7.07 | 7.07 | +0.03 (+0.43%) | 5,043,946 |
| 12 May 2017 | CNY | 7.2 | 7.22 | 6.98 | 7.04 | 7.04 | -0.18 (-2.49%) | 7,883,123 |
| 11 May 2017 | CNY | 7.15 | 7.27 | 6.91 | 7.22 | 7.22 | +0.05 (+0.70%) | 7,558,680 |
| 10 May 2017 | CNY | 7.35 | 7.51 | 7.12 | 7.17 | 7.17 | -0.18 (-2.45%) | 6,448,320 |
| 9 May 2017 | CNY | 7.22 | 7.36 | 7 | 7.35 | 7.35 | +0.13 (+1.80%) | 4,788,000 |
| 8 May 2017 | CNY | 7.25 | 7.46 | 7.12 | 7.22 | 7.22 | -0.04 (-0.55%) | 5,823,305 |
| 5 May 2017 | CNY | 7.5 | 7.53 | 7.26 | 7.26 | 7.26 | -0.23 (-3.07%) | 5,672,165 |
| 4 May 2017 | CNY | 7.48 | 7.64 | 7.37 | 7.49 | 7.49 | +0.01 (+0.13%) | 7,724,171 |
| 3 May 2017 | CNY | 7.4 | 7.49 | 7.35 | 7.48 | 7.48 | +0.08 (+1.08%) | 5,902,610 |
| 2 May 2017 | CNY | 7.4 | 7.44 | 7.34 | 7.4 | 7.4 | +0.01 (+0.14%) | 4,689,081 |
| 28 Apr 2017 | CNY | 7.38 | 7.51 | 7.33 | 7.39 | 7.39 | -0.04 (-0.54%) | 6,684,993 |
| 27 Apr 2017 | CNY | 7.31 | 7.48 | 7.08 | 7.43 | 7.43 | +0.13 (+1.78%) | 8,178,835 |
| 26 Apr 2017 | CNY | 7.29 | 7.37 | 7.17 | 7.3 | 7.3 | +0.06 (+0.83%) | 6,037,589 |
| 25 Apr 2017 | CNY | 7.32 | 7.51 | 7.23 | 7.24 | 7.24 | -0.05 (-0.69%) | 7,178,500 |
| 24 Apr 2017 | CNY | 7.62 | 7.64 | 7.29 | 7.29 | 7.29 | -0.33 (-4.33%) | 8,070,292 |
| 21 Apr 2017 | CNY | 7.71 | 7.79 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 5,521,728 |
| 20 Apr 2017 | CNY | 7.91 | 7.92 | 7.68 | 7.71 | 7.71 | -0.2 (-2.53%) | 6,211,814 |
| 19 Apr 2017 | CNY | 7.84 | 7.92 | 7.74 | 7.91 | 7.91 | +0.07 (+0.89%) | 6,570,847 |
| 18 Apr 2017 | CNY | 8.07 | 8.1 | 7.84 | 7.84 | 7.84 | -0.21 (-2.61%) | 5,770,407 |
| 17 Apr 2017 | CNY | 8.08 | 8.21 | 7.99 | 8.05 | 8.05 | -0.05 (-0.62%) | 5,392,365 |
| 14 Apr 2017 | CNY | 8.3 | 8.31 | 8 | 8.1 | 8.1 | -0.21 (-2.53%) | 9,411,764 |
| 13 Apr 2017 | CNY | 8.3 | 8.41 | 8.29 | 8.31 | 8.31 | +0.01 (+0.12%) | 5,571,072 |
