| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 5.1864 | 5.4455 | 5.1318 | 5.2773 | 5.2773 | +0.164 (+3.20%) | 61,618,722 |
| 16 Jun 2017 | CNY | 4.9955 | 5.1136 | 4.8273 | 5.1136 | 5.1136 | +0.464 (+9.97%) | 25,097,659 |
| 15 Jun 2017 | CNY | 4.6091 | 4.6773 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 5,564,094 |
| 14 Jun 2017 | CNY | 4.6364 | 4.6545 | 4.5955 | 4.6 | 4.6 | -0.054 (-1.17%) | 5,404,561 |
| 13 Jun 2017 | CNY | 4.6182 | 4.6545 | 4.5955 | 4.6545 | 4.6545 | +0.036 (+0.79%) | 6,685,800 |
| 12 Jun 2017 | CNY | 4.6727 | 4.6864 | 4.6046 | 4.6182 | 4.6182 | -0.082 (-1.74%) | 4,425,520 |
| 9 Jun 2017 | CNY | 4.7136 | 4.7136 | 4.6409 | 4.7 | 4.7 | -0.036 (-0.77%) | 5,609,958 |
| 8 Jun 2017 | CNY | 4.7682 | 4.7682 | 4.6682 | 4.7364 | 4.7364 | -0.018 (-0.38%) | 6,748,500 |
| 7 Jun 2017 | CNY | 4.6909 | 4.8091 | 4.6591 | 4.7546 | 4.7546 | +0.036 (+0.77%) | 6,399,800 |
| 6 Jun 2017 | CNY | 4.6727 | 4.7182 | 4.6136 | 4.7182 | 4.7182 | 0.0 (0.0%) | 5,284,177 |
| 5 Jun 2017 | CNY | 4.7136 | 4.7727 | 4.6955 | 4.7182 | 4.7182 | -0.014 (-0.29%) | 3,302,329 |
| 2 Jun 2017 | CNY | 4.8273 | 4.9136 | 4.4045 | 4.7318 | 4.7318 | -0.109 (-2.25%) | 9,814,926 |
| 1 Jun 2017 | CNY | 4.9091 | 4.9227 | 4.7727 | 4.8409 | 4.8409 | -0.105 (-2.12%) | 6,327,532 |
| 31 May 2017 | CNY | 4.9955 | 5 | 4.8909 | 4.9455 | 4.9455 | -0.009 (-0.18%) | 4,634,152 |
| 26 May 2017 | CNY | 4.9136 | 4.9546 | 4.8546 | 4.9546 | 4.9546 | -0.018 (-0.36%) | 9,518,876 |
| 25 May 2017 | CNY | 4.9136 | 5.0182 | 4.8636 | 4.9727 | 4.9727 | +0.018 (+0.37%) | 8,462,619 |
| 24 May 2017 | CNY | 4.8909 | 4.9909 | 4.7773 | 4.9546 | 4.9546 | -0.009 (-0.18%) | 10,938,050 |
| 23 May 2017 | CNY | 5.1318 | 5.1591 | 4.9636 | 4.9636 | 4.9636 | -0.196 (-3.79%) | 11,984,911 |
| 22 May 2017 | CNY | 5.2227 | 5.2636 | 5.1182 | 5.1591 | 5.1591 | -0.104 (-1.99%) | 9,022,466 |
| 19 May 2017 | CNY | 5.3455 | 5.3955 | 5.1591 | 5.2636 | 5.2636 | -0.132 (-2.44%) | 15,445,150 |
| 18 May 2017 | CNY | 5.3136 | 5.4591 | 5.2955 | 5.3955 | 5.3955 | -0.027 (-0.50%) | 16,818,276 |
| 17 May 2017 | CNY | 5.2364 | 5.4636 | 5.1909 | 5.4227 | 5.4227 | +0.195 (+3.74%) | 31,407,070 |
| 16 May 2017 | CNY | 5.1364 | 5.2455 | 5.0091 | 5.2273 | 5.2273 | +0.059 (+1.14%) | 13,118,142 |
| 15 May 2017 | CNY | 5.3182 | 5.3409 | 5.1682 | 5.1682 | 5.1682 | -0.132 (-2.49%) | 9,288,626 |
| 12 May 2017 | CNY | 5.2727 | 5.3455 | 5.1955 | 5.3 | 5.3 | -0.004 (-0.08%) | 9,826,612 |
| 11 May 2017 | CNY | 5.2091 | 5.3636 | 5.0227 | 5.3045 | 5.3045 | +0.086 (+1.65%) | 23,795,840 |
| 10 May 2017 | CNY | 5.2182 | 5.2864 | 5.1773 | 5.2182 | 5.2182 | -0.014 (-0.26%) | 10,623,199 |
| 9 May 2017 | CNY | 5.1909 | 5.3727 | 5.1136 | 5.2318 | 5.2318 | +0.004 (+0.09%) | 11,396,620 |
| 8 May 2017 | CNY | 5.0682 | 5.3409 | 4.9591 | 5.2273 | 5.2273 | +0.136 (+2.68%) | 18,872,191 |
| 5 May 2017 | CNY | 5 | 5.1091 | 4.9818 | 5.0909 | 5.0909 | +0.018 (+0.36%) | 9,497,026 |
