| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 8.03 | 8.03 | 7.73 | 7.74 | 7.74 | -0.3 (-3.73%) | 6,084,785 |
| 9 Jun 2017 | CNY | 8.1 | 8.15 | 7.92 | 8.04 | 8.04 | -0.11 (-1.35%) | 6,241,741 |
| 8 Jun 2017 | CNY | 8.17 | 8.33 | 8.07 | 8.15 | 8.15 | -0.05 (-0.61%) | 9,578,779 |
| 7 Jun 2017 | CNY | 7.93 | 8.25 | 7.89 | 8.2 | 8.2 | +0.28 (+3.54%) | 11,148,373 |
| 6 Jun 2017 | CNY | 7.89 | 7.95 | 7.79 | 7.92 | 7.92 | -0.01 (-0.13%) | 5,006,372 |
| 5 Jun 2017 | CNY | 7.99 | 8.1 | 7.9 | 7.93 | 7.93 | +0.01 (+0.13%) | 5,231,583 |
| 2 Jun 2017 | CNY | 7.68 | 8.02 | 7.63 | 7.92 | 7.92 | +0.1 (+1.28%) | 6,023,820 |
| 1 Jun 2017 | CNY | 8.01 | 8.04 | 7.51 | 7.82 | 7.82 | -0.27 (-3.34%) | 10,683,348 |
| 31 May 2017 | CNY | 8.4 | 8.55 | 8.09 | 8.09 | 8.09 | -0.29 (-3.46%) | 8,314,663 |
| 26 May 2017 | CNY | 8.12 | 8.47 | 8.02 | 8.38 | 8.38 | +0.21 (+2.57%) | 12,335,218 |
| 25 May 2017 | CNY | 8.1 | 8.22 | 7.9 | 8.17 | 8.17 | +0.16 (+2.00%) | 9,275,612 |
| 24 May 2017 | CNY | 7.76 | 8.05 | 7.46 | 8.01 | 8.01 | +0.11 (+1.39%) | 10,808,140 |
| 23 May 2017 | CNY | 8.03 | 8.31 | 7.88 | 7.9 | 7.9 | -0.85 (-9.71%) | 21,110,852 |
| 22 May 2017 | CNY | 9.39 | 9.88 | 8.59 | 8.75 | 8.75 | -0.77 (-8.09%) | 30,834,439 |
| 19 May 2017 | CNY | 9.68 | 9.97 | 9.36 | 9.52 | 9.52 | +0.33 (+3.59%) | 43,098,563 |
| 18 May 2017 | CNY | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | +0.84 (+10.06%) | 9,881,729 |
| 17 May 2017 | CNY | 8.28 | 8.47 | 8.25 | 8.35 | 8.35 | -0.01 (-0.12%) | 5,194,193 |
| 16 May 2017 | CNY | 8.07 | 8.37 | 7.9 | 8.36 | 8.36 | +0.23 (+2.83%) | 7,682,487 |
| 15 May 2017 | CNY | 8.02 | 8.17 | 8.02 | 8.13 | 8.13 | +0.08 (+0.99%) | 2,356,354 |
| 12 May 2017 | CNY | 7.93 | 8.11 | 7.85 | 8.05 | 8.05 | +0.05 (+0.63%) | 3,179,611 |
| 11 May 2017 | CNY | 7.93 | 8 | 7.63 | 8 | 8 | +0.08 (+1.01%) | 4,854,187 |
| 10 May 2017 | CNY | 8.18 | 8.32 | 7.9 | 7.92 | 7.92 | -0.23 (-2.82%) | 4,623,811 |
| 9 May 2017 | CNY | 8.16 | 8.23 | 8 | 8.15 | 8.15 | -0.14 (-1.69%) | 4,521,936 |
| 8 May 2017 | CNY | 8.63 | 8.71 | 8.29 | 8.29 | 8.29 | -0.45 (-5.15%) | 5,658,785 |
| 5 May 2017 | CNY | 8.76 | 8.96 | 8.65 | 8.74 | 8.74 | +0.01 (+0.11%) | 7,497,232 |
| 4 May 2017 | CNY | 8.53 | 9.12 | 8.45 | 8.73 | 8.73 | +0.23 (+2.71%) | 12,556,054 |
| 3 May 2017 | CNY | 8.48 | 8.65 | 8.41 | 8.5 | 8.5 | +0.04 (+0.47%) | 6,113,013 |
| 2 May 2017 | CNY | 8.26 | 8.6 | 8.2 | 8.46 | 8.46 | +0.14 (+1.68%) | 7,181,769 |
| 28 Apr 2017 | CNY | 8.25 | 8.4 | 8.21 | 8.32 | 8.32 | 0.0 (0.0%) | 3,083,942 |
| 27 Apr 2017 | CNY | 8.25 | 8.34 | 7.9 | 8.32 | 8.32 | +0.07 (+0.85%) | 5,541,403 |
