| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 7.05 | 7.18 | 7.05 | 7.06 | 7.06 | -0.1 (-1.40%) | 4,588,004 |
| 17 May 2017 | CNY | 7.12 | 7.42 | 7.08 | 7.16 | 7.16 | +0.04 (+0.56%) | 7,483,832 |
| 16 May 2017 | CNY | 7 | 7.15 | 6.83 | 7.12 | 7.12 | +0.12 (+1.71%) | 6,883,316 |
| 15 May 2017 | CNY | 7.1 | 7.12 | 6.99 | 7 | 7 | -0.06 (-0.85%) | 3,640,339 |
| 12 May 2017 | CNY | 7.14 | 7.16 | 7 | 7.06 | 7.06 | -0.07 (-0.98%) | 3,738,800 |
| 11 May 2017 | CNY | 7.22 | 7.25 | 6.89 | 7.13 | 7.13 | -0.09 (-1.25%) | 6,202,052 |
| 10 May 2017 | CNY | 7.4 | 7.45 | 7.2 | 7.22 | 7.22 | -0.17 (-2.30%) | 4,523,800 |
| 9 May 2017 | CNY | 7.29 | 7.43 | 7.25 | 7.39 | 7.39 | +0.1 (+1.37%) | 3,405,605 |
| 8 May 2017 | CNY | 7.4 | 7.5 | 7.18 | 7.29 | 7.29 | -0.15 (-2.02%) | 4,611,145 |
| 5 May 2017 | CNY | 7.48 | 7.6 | 7.43 | 7.44 | 7.44 | -0.13 (-1.72%) | 4,974,334 |
| 4 May 2017 | CNY | 7.45 | 8 | 7.39 | 7.57 | 7.57 | +0.12 (+1.61%) | 10,894,487 |
| 3 May 2017 | CNY | 7.44 | 7.55 | 7.39 | 7.45 | 7.45 | 0.0 (0.0%) | 4,635,500 |
| 2 May 2017 | CNY | 7.31 | 7.47 | 7.27 | 7.45 | 7.45 | +0.13 (+1.78%) | 6,382,176 |
| 28 Apr 2017 | CNY | 7.3 | 7.34 | 7.23 | 7.32 | 7.32 | +0.02 (+0.27%) | 5,116,104 |
| 27 Apr 2017 | CNY | 7.32 | 7.33 | 7.02 | 7.3 | 7.3 | +0.04 (+0.55%) | 9,432,833 |
| 26 Apr 2017 | CNY | 7.25 | 7.32 | 7.23 | 7.26 | 7.26 | +0.04 (+0.55%) | 3,536,400 |
| 25 Apr 2017 | CNY | 7.25 | 7.35 | 7.2 | 7.22 | 7.22 | -0.01 (-0.14%) | 4,900,780 |
| 24 Apr 2017 | CNY | 7.49 | 7.49 | 7.1 | 7.23 | 7.23 | -0.29 (-3.86%) | 7,225,401 |
| 21 Apr 2017 | CNY | 7.36 | 7.9 | 7.36 | 7.52 | 7.52 | +0.18 (+2.45%) | 9,839,312 |
| 20 Apr 2017 | CNY | 7.3 | 7.44 | 7.27 | 7.34 | 7.34 | +0.04 (+0.55%) | 4,625,852 |
| 19 Apr 2017 | CNY | 7.41 | 7.47 | 7.19 | 7.3 | 7.3 | -0.17 (-2.28%) | 7,420,606 |
| 18 Apr 2017 | CNY | 7.66 | 7.72 | 7.44 | 7.47 | 7.47 | -0.22 (-2.86%) | 5,687,200 |
| 17 Apr 2017 | CNY | 7.6 | 7.77 | 7.6 | 7.69 | 7.69 | +0.03 (+0.39%) | 5,123,224 |
| 14 Apr 2017 | CNY | 7.87 | 7.88 | 7.65 | 7.66 | 7.66 | -0.2 (-2.54%) | 5,984,925 |
| 13 Apr 2017 | CNY | 7.84 | 7.94 | 7.84 | 7.86 | 7.86 | -0.03 (-0.38%) | 4,643,818 |
| 12 Apr 2017 | CNY | 7.88 | 7.95 | 7.82 | 7.89 | 7.89 | -0.01 (-0.13%) | 5,151,010 |
| 11 Apr 2017 | CNY | 7.88 | 7.94 | 7.78 | 7.9 | 7.9 | +0.02 (+0.25%) | 5,861,345 |
| 10 Apr 2017 | CNY | 7.83 | 8.01 | 7.79 | 7.88 | 7.88 | +0.08 (+1.03%) | 7,924,370 |
| 7 Apr 2017 | CNY | 7.86 | 7.88 | 7.78 | 7.8 | 7.8 | -0.06 (-0.76%) | 4,163,064 |
| 6 Apr 2017 | CNY | 7.9 | 7.93 | 7.83 | 7.86 | 7.86 | -0.03 (-0.38%) | 4,575,501 |
