| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 9.1111 | 9.1644 | 8.98 | 9.0422 | 9.0422 | -0.065 (-0.71%) | 3,606,178 |
| 15 Jun 2017 | CNY | 8.7778 | 9.1844 | 8.7756 | 9.1067 | 9.1067 | +0.289 (+3.28%) | 5,605,380 |
| 14 Jun 2017 | CNY | 8.6844 | 8.9333 | 8.6178 | 8.8178 | 8.8178 | +0.096 (+1.10%) | 3,569,724 |
| 13 Jun 2017 | CNY | 8.5289 | 8.7933 | 8.48 | 8.7222 | 8.7222 | +0.235 (+2.77%) | 4,352,674 |
| 12 Jun 2017 | CNY | 8.8 | 8.8 | 8.4444 | 8.4867 | 8.4867 | -0.358 (-4.04%) | 4,116,303 |
| 9 Jun 2017 | CNY | 8.8 | 8.9511 | 8.7778 | 8.8444 | 8.8444 | +0.022 (+0.25%) | 2,934,126 |
| 8 Jun 2017 | CNY | 8.6889 | 9 | 8.6689 | 8.8222 | 8.8222 | +0.162 (+1.87%) | 5,870,394 |
| 7 Jun 2017 | CNY | 8.2578 | 8.8089 | 8.2311 | 8.66 | 8.66 | +0.402 (+4.87%) | 5,084,437 |
| 6 Jun 2017 | CNY | 8.1622 | 8.3089 | 8.14 | 8.2578 | 8.2578 | +0.016 (+0.19%) | 998,550 |
| 5 Jun 2017 | CNY | 8.1756 | 8.2844 | 8.1378 | 8.2422 | 8.2422 | +0.109 (+1.34%) | 1,353,465 |
| 2 Jun 2017 | CNY | 8.1267 | 8.2378 | 8.0311 | 8.1333 | 8.1333 | -0.062 (-0.76%) | 2,443,194 |
| 1 Jun 2017 | CNY | 8.3756 | 8.4222 | 8.1956 | 8.1956 | 8.1956 | -0.231 (-2.74%) | 1,469,547 |
| 31 May 2017 | CNY | 8.5467 | 8.6178 | 8.42 | 8.4267 | 8.4267 | +0.027 (+0.32%) | 1,676,016 |
| 26 May 2017 | CNY | 8.3022 | 8.4422 | 8.2222 | 8.4 | 8.4 | +0.024 (+0.29%) | 1,275,241 |
| 25 May 2017 | CNY | 8.3778 | 8.4289 | 8.08 | 8.3756 | 8.3756 | -0.013 (-0.16%) | 3,261,883 |
| 24 May 2017 | CNY | 8.2489 | 8.4222 | 8.2356 | 8.3889 | 8.3889 | +0.056 (+0.67%) | 1,523,938 |
| 23 May 2017 | CNY | 8.6 | 8.6956 | 8.3333 | 8.3333 | 8.3333 | -0.289 (-3.35%) | 3,104,203 |
| 22 May 2017 | CNY | 8.7644 | 8.7889 | 8.5311 | 8.6222 | 8.6222 | -0.142 (-1.62%) | 2,366,910 |
| 19 May 2017 | CNY | 8.8889 | 8.9756 | 8.74 | 8.7644 | 8.7644 | -0.056 (-0.63%) | 2,427,210 |
| 18 May 2017 | CNY | 8.8044 | 8.9556 | 8.7556 | 8.82 | 8.82 | -0.024 (-0.28%) | 2,655,931 |
| 17 May 2017 | CNY | 8.6911 | 9 | 8.6711 | 8.8444 | 8.8444 | +0.16 (+1.84%) | 4,386,298 |
| 16 May 2017 | CNY | 8.4622 | 8.6889 | 8.3689 | 8.6844 | 8.6844 | +0.224 (+2.65%) | 3,292,353 |
| 15 May 2017 | CNY | 8.4222 | 8.4711 | 8.3778 | 8.46 | 8.46 | +0.036 (+0.42%) | 1,359,868 |
| 12 May 2017 | CNY | 8.4 | 8.5111 | 8.38 | 8.4244 | 8.4244 | -0.038 (-0.45%) | 1,378,386 |
| 11 May 2017 | CNY | 8.4022 | 8.4844 | 8.1911 | 8.4622 | 8.4622 | +0.051 (+0.61%) | 2,396,862 |
| 10 May 2017 | CNY | 8.3511 | 8.5533 | 8.3089 | 8.4111 | 8.4111 | +0.122 (+1.47%) | 3,646,863 |
| 9 May 2017 | CNY | 8.2889 | 8.3556 | 8.2333 | 8.2889 | 8.2889 | +0.022 (+0.27%) | 2,609,833 |
| 8 May 2017 | CNY | 8.5511 | 8.6378 | 8.2222 | 8.2667 | 8.2667 | -0.284 (-3.33%) | 2,295,900 |
| 5 May 2017 | CNY | 8.4622 | 8.6156 | 8.3711 | 8.5511 | 8.5511 | +0.102 (+1.21%) | 4,195,089 |
| 4 May 2017 | CNY | 8.3511 | 8.5556 | 8.3511 | 8.4489 | 8.4489 | +0.004 (+0.05%) | 1,699,191 |
