| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 6.75 | 6.79 | 6.65 | 6.69 | 6.69 | -0.09 (-1.33%) | 3,868,195 |
| 15 Jun 2017 | CNY | 6.7 | 6.84 | 6.68 | 6.78 | 6.78 | +0.04 (+0.59%) | 5,904,085 |
| 14 Jun 2017 | CNY | 6.67 | 6.79 | 6.58 | 6.74 | 6.74 | +0.06 (+0.90%) | 5,371,078 |
| 13 Jun 2017 | CNY | 6.63 | 6.76 | 6.58 | 6.68 | 6.68 | +0.05 (+0.75%) | 4,803,142 |
| 12 Jun 2017 | CNY | 6.6 | 6.7 | 6.59 | 6.63 | 6.63 | -0.09 (-1.34%) | 4,981,524 |
| 9 Jun 2017 | CNY | 6.76 | 6.87 | 6.66 | 6.72 | 6.72 | -0.09 (-1.32%) | 7,667,509 |
| 8 Jun 2017 | CNY | 6.9 | 6.95 | 6.77 | 6.81 | 6.81 | -0.18 (-2.58%) | 9,095,595 |
| 7 Jun 2017 | CNY | 6.89 | 7.06 | 6.63 | 6.99 | 6.99 | +0.14 (+2.04%) | 15,929,854 |
| 6 Jun 2017 | CNY | 7 | 7.36 | 6.79 | 6.85 | 6.85 | +0.12 (+1.78%) | 23,669,520 |
| 5 Jun 2017 | CNY | 6.45 | 6.73 | 6.38 | 6.73 | 6.73 | +0.61 (+9.97%) | 3,638,202 |
| 2 Jun 2017 | CNY | 5.93 | 6.17 | 5.89 | 6.12 | 6.12 | +0.16 (+2.68%) | 4,802,503 |
| 1 Jun 2017 | CNY | 6.25 | 6.31 | 5.94 | 5.96 | 5.96 | -0.36 (-5.70%) | 4,946,143 |
| 31 May 2017 | CNY | 6.43 | 6.5 | 6.32 | 6.32 | 6.32 | -0.04 (-0.63%) | 2,892,361 |
| 26 May 2017 | CNY | 6.34 | 6.42 | 6.3 | 6.36 | 6.36 | 0.0 (0.0%) | 3,045,523 |
| 25 May 2017 | CNY | 6.24 | 6.4 | 6.13 | 6.36 | 6.36 | +0.08 (+1.27%) | 4,693,858 |
| 24 May 2017 | CNY | 6.18 | 6.29 | 6.04 | 6.28 | 6.28 | +0.1 (+1.62%) | 4,063,210 |
| 23 May 2017 | CNY | 6.55 | 6.55 | 6.15 | 6.18 | 6.18 | -0.34 (-5.21%) | 5,672,600 |
| 22 May 2017 | CNY | 6.7 | 6.77 | 6.45 | 6.52 | 6.52 | -0.18 (-2.69%) | 4,830,118 |
| 19 May 2017 | CNY | 6.79 | 6.8 | 6.68 | 6.7 | 6.7 | -0.1 (-1.47%) | 4,750,936 |
| 18 May 2017 | CNY | 6.81 | 6.93 | 6.76 | 6.8 | 6.8 | -0.03 (-0.44%) | 2,822,679 |
| 17 May 2017 | CNY | 6.85 | 6.94 | 6.81 | 6.83 | 6.83 | -0.03 (-0.44%) | 4,207,156 |
| 16 May 2017 | CNY | 6.64 | 6.87 | 6.54 | 6.86 | 6.86 | +0.22 (+3.31%) | 5,230,563 |
| 15 May 2017 | CNY | 6.65 | 6.73 | 6.6 | 6.64 | 6.64 | -0.03 (-0.45%) | 2,609,139 |
| 12 May 2017 | CNY | 6.55 | 6.72 | 6.44 | 6.67 | 6.67 | +0.09 (+1.37%) | 4,324,980 |
| 11 May 2017 | CNY | 6.7 | 6.72 | 6.36 | 6.58 | 6.58 | -0.15 (-2.23%) | 6,411,479 |
| 10 May 2017 | CNY | 7.01 | 7.04 | 6.7 | 6.73 | 6.73 | -0.28 (-3.99%) | 5,918,747 |
| 9 May 2017 | CNY | 6.92 | 7.04 | 6.82 | 7.01 | 7.01 | +0.05 (+0.72%) | 3,249,775 |
| 8 May 2017 | CNY | 6.96 | 7.03 | 6.83 | 6.96 | 6.96 | -0.04 (-0.57%) | 4,408,011 |
| 5 May 2017 | CNY | 7.26 | 7.28 | 6.98 | 7 | 7 | -0.26 (-3.58%) | 6,103,709 |
| 4 May 2017 | CNY | 7.38 | 7.42 | 7.25 | 7.26 | 7.26 | -0.14 (-1.89%) | 3,184,700 |
