| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 7.1282 | 7.3846 | 7.0437 | 7.1885 | 7.1885 | +0.109 (+1.53%) | 3,556,623 |
| 16 Jun 2017 | CNY | 7.1342 | 7.1976 | 7.0588 | 7.0799 | 7.0799 | -0.103 (-1.43%) | 3,923,945 |
| 15 Jun 2017 | CNY | 6.8537 | 7.3394 | 6.8537 | 7.1825 | 7.1825 | +0.281 (+4.06%) | 7,505,885 |
| 14 Jun 2017 | CNY | 6.911 | 7.0739 | 6.8839 | 6.902 | 6.902 | -0.042 (-0.61%) | 4,155,127 |
| 13 Jun 2017 | CNY | 6.6516 | 6.9804 | 6.6365 | 6.9442 | 6.9442 | +0.22 (+3.27%) | 4,264,604 |
| 12 Jun 2017 | CNY | 6.9412 | 6.9412 | 6.721 | 6.724 | 6.724 | -0.281 (-4.00%) | 3,468,182 |
| 9 Jun 2017 | CNY | 7.0377 | 7.0799 | 6.902 | 7.0045 | 7.0045 | -0.106 (-1.49%) | 5,325,766 |
| 8 Jun 2017 | CNY | 7.0407 | 7.1704 | 6.9382 | 7.1101 | 7.1101 | +0.075 (+1.07%) | 6,016,754 |
| 7 Jun 2017 | CNY | 6.8507 | 7.0769 | 6.8386 | 7.0347 | 7.0347 | +0.13 (+1.88%) | 6,294,478 |
| 6 Jun 2017 | CNY | 6.7119 | 6.9834 | 6.6456 | 6.905 | 6.905 | +0.172 (+2.55%) | 7,375,086 |
| 5 Jun 2017 | CNY | 6.6667 | 6.917 | 6.6365 | 6.733 | 6.733 | +0.102 (+1.55%) | 5,499,415 |
| 2 Jun 2017 | CNY | 6.4857 | 6.7421 | 6.4284 | 6.6305 | 6.6305 | +0.072 (+1.10%) | 5,668,666 |
| 1 Jun 2017 | CNY | 6.9925 | 7.083 | 6.546 | 6.5581 | 6.5581 | -0.462 (-6.57%) | 5,669,697 |
| 31 May 2017 | CNY | 7.1644 | 7.2308 | 6.9925 | 7.0196 | 7.0196 | -0.039 (-0.56%) | 3,763,599 |
| 26 May 2017 | CNY | 7.2428 | 7.2428 | 7.0498 | 7.0588 | 7.0588 | -0.115 (-1.60%) | 3,833,151 |
| 25 May 2017 | CNY | 7.1584 | 7.2489 | 6.8507 | 7.1735 | 7.1735 | +0.006 (+0.09%) | 5,629,625 |
| 24 May 2017 | CNY | 7.0226 | 7.2941 | 6.902 | 7.1674 | 7.1674 | +0.033 (+0.47%) | 5,588,894 |
| 23 May 2017 | CNY | 7.4359 | 7.7255 | 6.8205 | 7.1342 | 7.1342 | -0.437 (-5.78%) | 8,938,980 |
| 22 May 2017 | CNY | 8.4314 | 8.4314 | 7.5716 | 7.5716 | 7.5716 | -0.842 (-10.00%) | 11,691,385 |
| 19 May 2017 | CNY | 8.4766 | 8.5852 | 8.3348 | 8.4133 | 8.4133 | -0.097 (-1.13%) | 5,450,440 |
| 18 May 2017 | CNY | 8.356 | 8.5762 | 8.3258 | 8.5098 | 8.5098 | +0.003 (+0.04%) | 6,309,761 |
| 17 May 2017 | CNY | 8.4615 | 8.5641 | 8.3801 | 8.5068 | 8.5068 | -0.009 (-0.11%) | 7,333,890 |
| 16 May 2017 | CNY | 8.175 | 8.5219 | 8.1448 | 8.5158 | 8.5158 | +0.341 (+4.17%) | 9,871,290 |
| 15 May 2017 | CNY | 8.4012 | 8.4072 | 8.175 | 8.175 | 8.175 | -0.172 (-2.06%) | 4,650,991 |
| 12 May 2017 | CNY | 8.3318 | 8.4163 | 8.2383 | 8.3469 | 8.3469 | -0.033 (-0.40%) | 5,928,675 |
| 11 May 2017 | CNY | 7.9638 | 8.4917 | 7.9578 | 8.3801 | 8.3801 | +0.25 (+3.08%) | 11,896,573 |
| 10 May 2017 | CNY | 8.2474 | 8.4072 | 8.0845 | 8.1297 | 8.1297 | -0.115 (-1.39%) | 7,164,368 |
| 9 May 2017 | CNY | 7.8612 | 8.356 | 7.7526 | 8.2443 | 8.2443 | +0.271 (+3.40%) | 7,193,845 |
| 8 May 2017 | CNY | 7.997 | 8.175 | 7.7587 | 7.9729 | 7.9729 | -0.024 (-0.30%) | 5,419,136 |
| 5 May 2017 | CNY | 7.9638 | 8.1237 | 7.9638 | 7.997 | 7.997 | -0.033 (-0.41%) | 3,208,210 |
