| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2017 | CNY | 6.5278 | 6.7535 | 6.5278 | 6.7188 | 6.7188 | +0.214 (+3.29%) | 4,752,017 |
| 25 May 2017 | CNY | 6.4236 | 6.5972 | 6.3021 | 6.5046 | 6.5046 | +0.093 (+1.44%) | 3,024,739 |
| 24 May 2017 | CNY | 6.2732 | 6.4236 | 6.25 | 6.412 | 6.412 | +0.093 (+1.47%) | 2,253,597 |
| 23 May 2017 | CNY | 6.4873 | 6.5162 | 6.3079 | 6.3194 | 6.3194 | -0.168 (-2.59%) | 2,888,625 |
| 22 May 2017 | CNY | 6.7014 | 6.8171 | 6.4352 | 6.4873 | 6.4873 | -0.243 (-3.61%) | 3,166,432 |
| 19 May 2017 | CNY | 6.7708 | 6.8113 | 6.6319 | 6.7303 | 6.7303 | -0.035 (-0.51%) | 2,961,942 |
| 18 May 2017 | CNY | 6.713 | 6.8576 | 6.6898 | 6.7651 | 6.7651 | -0.017 (-0.26%) | 3,448,519 |
| 17 May 2017 | CNY | 6.6551 | 6.875 | 6.6262 | 6.7824 | 6.7824 | +0.087 (+1.30%) | 4,695,914 |
| 16 May 2017 | CNY | 6.4294 | 6.7014 | 6.3484 | 6.6956 | 6.6956 | +0.266 (+4.14%) | 4,029,284 |
| 15 May 2017 | CNY | 6.4757 | 6.5162 | 6.4294 | 6.4294 | 6.4294 | -0.046 (-0.71%) | 1,752,838 |
| 12 May 2017 | CNY | 6.4526 | 6.522 | 6.2789 | 6.4757 | 6.4757 | +0.012 (+0.18%) | 2,958,365 |
| 11 May 2017 | CNY | 6.5394 | 6.5683 | 6.2847 | 6.4641 | 6.4641 | -0.087 (-1.33%) | 3,783,272 |
| 10 May 2017 | CNY | 6.7014 | 6.7998 | 6.5509 | 6.5509 | 6.5509 | -0.122 (-1.82%) | 2,268,520 |
| 9 May 2017 | CNY | 6.5394 | 6.7072 | 6.4931 | 6.6725 | 6.6725 | +0.098 (+1.50%) | 2,002,541 |
| 8 May 2017 | CNY | 6.6898 | 6.8229 | 6.5741 | 6.5741 | 6.5741 | -0.139 (-2.07%) | 2,521,725 |
| 5 May 2017 | CNY | 6.8576 | 6.875 | 6.713 | 6.713 | 6.713 | -0.145 (-2.11%) | 2,816,294 |
| 4 May 2017 | CNY | 6.8808 | 7.0313 | 6.8403 | 6.8576 | 6.8576 | -0.041 (-0.59%) | 3,790,734 |
| 3 May 2017 | CNY | 6.8634 | 6.9676 | 6.8056 | 6.8982 | 6.8982 | +0.035 (+0.51%) | 3,278,643 |
| 2 May 2017 | CNY | 6.8345 | 6.9039 | 6.794 | 6.8634 | 6.8634 | +0.006 (+0.08%) | 2,723,110 |
| 28 Apr 2017 | CNY | 6.7708 | 6.8634 | 6.7477 | 6.8576 | 6.8576 | +0.035 (+0.51%) | 3,224,636 |
| 27 Apr 2017 | CNY | 6.6435 | 6.8866 | 6.4005 | 6.8229 | 6.8229 | +0.179 (+2.70%) | 4,776,266 |
| 26 Apr 2017 | CNY | 6.6204 | 6.7014 | 6.603 | 6.6435 | 6.6435 | +0.052 (+0.79%) | 3,020,371 |
| 25 Apr 2017 | CNY | 6.5741 | 6.6782 | 6.4873 | 6.5914 | 6.5914 | +0.064 (+0.97%) | 2,975,391 |
| 24 Apr 2017 | CNY | 6.8808 | 6.8866 | 6.5278 | 6.5278 | 6.5278 | -0.353 (-5.13%) | 4,423,106 |
| 21 Apr 2017 | CNY | 6.9097 | 6.9907 | 6.7998 | 6.8808 | 6.8808 | -0.029 (-0.42%) | 3,691,203 |
| 20 Apr 2017 | CNY | 7.0833 | 7.1123 | 6.8634 | 6.9097 | 6.9097 | -0.168 (-2.37%) | 4,788,146 |
| 19 Apr 2017 | CNY | 7.0428 | 7.0776 | 6.8692 | 7.0776 | 7.0776 | -0.041 (-0.57%) | 5,798,041 |
| 18 Apr 2017 | CNY | 7.338 | 7.3785 | 7.1181 | 7.1181 | 7.1181 | -0.214 (-2.92%) | 4,691,971 |
| 17 Apr 2017 | CNY | 7.5694 | 7.5694 | 7.2512 | 7.3322 | 7.3322 | -0.226 (-2.99%) | 5,589,658 |
| 14 Apr 2017 | CNY | 7.7951 | 7.8183 | 7.5289 | 7.5579 | 7.5579 | -0.33 (-4.18%) | 7,632,539 |
