| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 8.55 | 8.6 | 8.48 | 8.51 | 8.51 | -0.08 (-0.93%) | 3,847,146 |
| 15 Jun 2017 | CNY | 8.4 | 8.73 | 8.35 | 8.59 | 8.59 | +0.22 (+2.63%) | 9,176,133 |
| 14 Jun 2017 | CNY | 8.44 | 8.47 | 8.32 | 8.37 | 8.37 | -0.05 (-0.59%) | 3,873,100 |
| 13 Jun 2017 | CNY | 8.2 | 8.48 | 8.18 | 8.42 | 8.42 | +0.19 (+2.31%) | 4,828,601 |
| 12 Jun 2017 | CNY | 8.43 | 8.45 | 8.2 | 8.23 | 8.23 | -0.28 (-3.29%) | 4,067,987 |
| 9 Jun 2017 | CNY | 8.4 | 8.54 | 8.29 | 8.51 | 8.51 | +0.08 (+0.95%) | 5,010,283 |
| 8 Jun 2017 | CNY | 8.46 | 8.56 | 8.41 | 8.43 | 8.43 | -0.05 (-0.59%) | 7,165,422 |
| 7 Jun 2017 | CNY | 8.28 | 8.55 | 8.28 | 8.48 | 8.48 | +0.16 (+1.92%) | 9,422,300 |
| 6 Jun 2017 | CNY | 8.39 | 8.47 | 8.18 | 8.32 | 8.32 | -0.07 (-0.83%) | 7,893,715 |
| 5 Jun 2017 | CNY | 8.4 | 8.54 | 8.36 | 8.39 | 8.39 | -0.09 (-1.06%) | 10,448,778 |
| 2 Jun 2017 | CNY | 7.66 | 8.48 | 7.63 | 8.48 | 8.48 | +0.77 (+9.99%) | 10,186,758 |
| 1 Jun 2017 | CNY | 8.1 | 8.1 | 7.69 | 7.71 | 7.71 | -0.33 (-4.10%) | 3,518,166 |
| 31 May 2017 | CNY | 8.1 | 8.15 | 8.02 | 8.04 | 8.04 | +0.05 (+0.63%) | 3,811,560 |
| 26 May 2017 | CNY | 7.96 | 8.09 | 7.95 | 7.99 | 7.99 | -0.02 (-0.25%) | 3,263,000 |
| 25 May 2017 | CNY | 7.82 | 8.06 | 7.64 | 8.01 | 8.01 | +0.19 (+2.43%) | 5,095,459 |
| 24 May 2017 | CNY | 7.71 | 7.85 | 7.59 | 7.82 | 7.82 | +0.08 (+1.03%) | 3,892,900 |
| 23 May 2017 | CNY | 7.97 | 8.05 | 7.74 | 7.74 | 7.74 | -0.28 (-3.49%) | 5,284,806 |
| 22 May 2017 | CNY | 8.27 | 8.37 | 8 | 8.02 | 8.02 | -0.33 (-3.95%) | 3,748,900 |
| 19 May 2017 | CNY | 8.3 | 8.41 | 8.26 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,727,729 |
| 18 May 2017 | CNY | 8.24 | 8.45 | 8.2 | 8.3 | 8.3 | -0.04 (-0.48%) | 3,921,284 |
| 17 May 2017 | CNY | 8.36 | 8.49 | 8.31 | 8.34 | 8.34 | -0.05 (-0.60%) | 4,515,400 |
| 16 May 2017 | CNY | 8.11 | 8.43 | 7.97 | 8.39 | 8.39 | +0.29 (+3.58%) | 5,377,590 |
| 15 May 2017 | CNY | 8.08 | 8.25 | 8.04 | 8.1 | 8.1 | -0.05 (-0.61%) | 2,979,178 |
| 12 May 2017 | CNY | 8.14 | 8.24 | 8 | 8.15 | 8.15 | +0.04 (+0.49%) | 4,192,209 |
| 11 May 2017 | CNY | 8.22 | 8.25 | 7.8 | 8.11 | 8.11 | -0.17 (-2.05%) | 7,853,389 |
| 10 May 2017 | CNY | 8.77 | 8.84 | 8.25 | 8.28 | 8.28 | -0.49 (-5.59%) | 7,817,922 |
| 9 May 2017 | CNY | 8.68 | 8.82 | 8.56 | 8.77 | 8.77 | +0.06 (+0.69%) | 4,914,752 |
| 8 May 2017 | CNY | 9.1 | 9.13 | 8.71 | 8.71 | 8.71 | -0.46 (-5.02%) | 8,583,882 |
| 5 May 2017 | CNY | 9.78 | 9.83 | 9.15 | 9.17 | 9.17 | -0.61 (-6.24%) | 10,403,869 |
| 4 May 2017 | CNY | 9.65 | 9.88 | 9.62 | 9.78 | 9.78 | +0.08 (+0.82%) | 12,648,952 |
