| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 9.4867 | 10.1667 | 9.4733 | 9.9667 | 9.9667 | +0.433 (+4.55%) | 9,059,257 |
| 16 Jun 2017 | CNY | 9.5333 | 9.6 | 9.4067 | 9.5333 | 9.5333 | +0.013 (+0.14%) | 2,608,875 |
| 15 Jun 2017 | CNY | 9.3133 | 9.6733 | 9.3133 | 9.52 | 9.52 | +0.133 (+1.42%) | 2,601,375 |
| 14 Jun 2017 | CNY | 9.3467 | 9.4733 | 9.3333 | 9.3867 | 9.3867 | -0.007 (-0.07%) | 1,538,718 |
| 13 Jun 2017 | CNY | 9.2067 | 9.5133 | 9.2 | 9.3933 | 9.3933 | +0.127 (+1.37%) | 2,581,126 |
| 12 Jun 2017 | CNY | 9.26 | 9.44 | 9.1067 | 9.2667 | 9.2667 | -0.047 (-0.50%) | 1,878,378 |
| 9 Jun 2017 | CNY | 9.3867 | 9.3867 | 9.2 | 9.3133 | 9.3133 | -0.02 (-0.21%) | 1,157,062 |
| 8 Jun 2017 | CNY | 9.36 | 9.4533 | 9.2667 | 9.3333 | 9.3333 | -0.007 (-0.07%) | 2,313,816 |
| 7 Jun 2017 | CNY | 9.0933 | 9.36 | 9.08 | 9.34 | 9.34 | +0.24 (+2.64%) | 2,503,579 |
| 6 Jun 2017 | CNY | 9.06 | 9.1467 | 9.0067 | 9.1 | 9.1 | +0.04 (+0.44%) | 1,066,095 |
| 5 Jun 2017 | CNY | 8.9333 | 9.34 | 8.9067 | 9.06 | 9.06 | +0.127 (+1.42%) | 2,083,288 |
| 2 Jun 2017 | CNY | 8.6 | 9.0667 | 8.6 | 8.9333 | 8.9333 | +0.213 (+2.45%) | 2,677,840 |
| 1 Jun 2017 | CNY | 9.2133 | 9.32 | 8.6667 | 8.72 | 8.72 | -0.573 (-6.17%) | 3,213,337 |
| 31 May 2017 | CNY | 9.4933 | 9.5533 | 9.26 | 9.2933 | 9.2933 | -0.027 (-0.29%) | 1,114,086 |
| 26 May 2017 | CNY | 9.52 | 9.52 | 9.3133 | 9.32 | 9.32 | -0.133 (-1.41%) | 1,203,225 |
| 25 May 2017 | CNY | 9.4133 | 9.5 | 9.2333 | 9.4533 | 9.4533 | +0.033 (+0.35%) | 1,356,825 |
| 24 May 2017 | CNY | 9.12 | 9.4533 | 8.92 | 9.42 | 9.42 | +0.253 (+2.76%) | 2,235,784 |
| 23 May 2017 | CNY | 9.6267 | 9.6467 | 9.1333 | 9.1667 | 9.1667 | -0.433 (-4.51%) | 2,969,020 |
| 22 May 2017 | CNY | 9.7867 | 9.92 | 9.6 | 9.6 | 9.6 | -0.22 (-2.24%) | 1,768,816 |
| 19 May 2017 | CNY | 9.92 | 10.0667 | 9.8 | 9.82 | 9.82 | -0.107 (-1.07%) | 1,374,207 |
| 18 May 2017 | CNY | 10 | 10.0533 | 9.9 | 9.9267 | 9.9267 | -0.18 (-1.78%) | 2,005,801 |
| 17 May 2017 | CNY | 10.1333 | 10.2267 | 10.0667 | 10.1067 | 10.1067 | -0.06 (-0.59%) | 2,574,289 |
| 16 May 2017 | CNY | 10.0467 | 10.1867 | 9.82 | 10.1667 | 10.1667 | +0.107 (+1.06%) | 3,943,390 |
| 15 May 2017 | CNY | 9.78 | 10.0933 | 9.78 | 10.06 | 10.06 | +0.273 (+2.79%) | 2,193,093 |
| 12 May 2017 | CNY | 9.8667 | 9.8867 | 9.7267 | 9.7867 | 9.7867 | -0.08 (-0.81%) | 1,166,530 |
| 11 May 2017 | CNY | 9.88 | 9.9867 | 9.52 | 9.8667 | 9.8667 | -0.12 (-1.20%) | 3,126,147 |
| 10 May 2017 | CNY | 10.12 | 10.1333 | 9.8867 | 9.9867 | 9.9867 | -0.08 (-0.79%) | 1,853,169 |
| 9 May 2017 | CNY | 9.7867 | 10.1333 | 9.7533 | 10.0667 | 10.0667 | +0.2 (+2.03%) | 2,359,237 |
| 8 May 2017 | CNY | 10.12 | 10.12 | 9.8267 | 9.8667 | 9.8667 | -0.273 (-2.70%) | 2,568,568 |
| 5 May 2017 | CNY | 10.1933 | 10.24 | 10.0667 | 10.14 | 10.14 | -0.047 (-0.46%) | 2,750,301 |
