| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | CNY | 6.3581 | 6.4814 | 6.3127 | 6.4132 | 6.4132 | +0.045 (+0.71%) | 3,137,788 |
| 29 Jun 2017 | CNY | 6.3419 | 6.4295 | 6.3289 | 6.3678 | 6.3678 | +0.023 (+0.36%) | 2,073,082 |
| 28 Jun 2017 | CNY | 6.3548 | 6.4003 | 6.3029 | 6.3451 | 6.3451 | -0.01 (-0.15%) | 3,109,763 |
| 27 Jun 2017 | CNY | 6.4003 | 6.4846 | 6.3354 | 6.3548 | 6.3548 | -0.094 (-1.46%) | 3,169,660 |
| 26 Jun 2017 | CNY | 6.3484 | 6.4651 | 6.2705 | 6.4489 | 6.4489 | +0.107 (+1.69%) | 3,169,500 |
| 23 Jun 2017 | CNY | 6.3581 | 6.4132 | 6.2543 | 6.3419 | 6.3419 | 0.0 (0.0%) | 2,520,658 |
| 22 Jun 2017 | CNY | 6.3905 | 6.4392 | 6.2835 | 6.3419 | 6.3419 | -0.016 (-0.25%) | 4,741,000 |
| 21 Jun 2017 | CNY | 6.3775 | 6.4165 | 6.3256 | 6.3581 | 6.3581 | -0.026 (-0.41%) | 2,189,663 |
| 20 Jun 2017 | CNY | 6.4392 | 6.4651 | 6.3711 | 6.384 | 6.384 | -0.045 (-0.71%) | 2,622,541 |
| 19 Jun 2017 | CNY | 6.3905 | 6.4424 | 6.3743 | 6.4295 | 6.4295 | +0.023 (+0.36%) | 2,079,892 |
| 16 Jun 2017 | CNY | 6.4295 | 6.4846 | 6.3873 | 6.4067 | 6.4067 | -0.029 (-0.45%) | 1,981,430 |
| 15 Jun 2017 | CNY | 6.4003 | 6.5203 | 6.3256 | 6.4359 | 6.4359 | +0.036 (+0.56%) | 4,218,814 |
| 14 Jun 2017 | CNY | 6.3419 | 6.4522 | 6.3029 | 6.4003 | 6.4003 | +0.071 (+1.13%) | 4,537,176 |
| 13 Jun 2017 | CNY | 6.2478 | 6.3321 | 6.1764 | 6.3289 | 6.3289 | +0.101 (+1.62%) | 3,274,283 |
| 12 Jun 2017 | CNY | 6.2997 | 6.3808 | 6.2186 | 6.2283 | 6.2283 | -0.097 (-1.54%) | 2,442,410 |
| 9 Jun 2017 | CNY | 6.2964 | 6.3354 | 6.2575 | 6.3256 | 6.3256 | +0.003 (+0.05%) | 2,192,814 |
| 8 Jun 2017 | CNY | 6.3516 | 6.3743 | 6.2964 | 6.3224 | 6.3224 | -0.045 (-0.71%) | 2,503,410 |
| 7 Jun 2017 | CNY | 6.2121 | 6.3775 | 6.131 | 6.3678 | 6.3678 | +0.182 (+2.94%) | 3,900,902 |
| 6 Jun 2017 | CNY | 6.2056 | 6.2056 | 6.1375 | 6.1862 | 6.1862 | +0.023 (+0.37%) | 1,256,014 |
| 5 Jun 2017 | CNY | 6.1407 | 6.2251 | 6.1148 | 6.1634 | 6.1634 | +0.036 (+0.58%) | 2,240,102 |
| 2 Jun 2017 | CNY | 5.9883 | 6.1537 | 5.9883 | 6.1278 | 6.1278 | +0.071 (+1.18%) | 2,588,733 |
| 1 Jun 2017 | CNY | 6.2056 | 6.2056 | 6.0532 | 6.0564 | 6.0564 | -0.156 (-2.51%) | 2,146,496 |
| 31 May 2017 | CNY | 6.2964 | 6.3224 | 6.2056 | 6.2121 | 6.2121 | +0.013 (+0.21%) | 1,948,088 |
| 26 May 2017 | CNY | 6.2608 | 6.2802 | 6.1862 | 6.1991 | 6.1991 | -0.068 (-1.09%) | 2,154,881 |
| 25 May 2017 | CNY | 6.2218 | 6.3192 | 6.1148 | 6.2673 | 6.2673 | +0.071 (+1.15%) | 2,704,762 |
| 24 May 2017 | CNY | 6.0921 | 6.2024 | 6.0077 | 6.1959 | 6.1959 | +0.101 (+1.65%) | 2,480,472 |
| 23 May 2017 | CNY | 6.3029 | 6.4262 | 6.0888 | 6.0953 | 6.0953 | -0.266 (-4.18%) | 3,815,694 |
| 22 May 2017 | CNY | 6.4911 | 6.6403 | 6.2608 | 6.3613 | 6.3613 | -0.159 (-2.44%) | 4,076,733 |
| 19 May 2017 | CNY | 6.3127 | 6.5397 | 6.2964 | 6.5203 | 6.5203 | +0.178 (+2.81%) | 5,013,085 |
| 18 May 2017 | CNY | 6.3581 | 6.4489 | 6.3256 | 6.3419 | 6.3419 | -0.071 (-1.11%) | 2,117,938 |
