| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 9.376 | 9.4968 | 9.2834 | 9.3599 | 9.3599 | -0.081 (-0.85%) | 2,116,370 |
| 15 Jun 2017 | CNY | 9.2995 | 9.4606 | 9.1385 | 9.4404 | 9.4404 | +0.241 (+2.63%) | 4,787,815 |
| 14 Jun 2017 | CNY | 9.3196 | 9.3196 | 9.058 | 9.1989 | 9.1989 | -0.056 (-0.61%) | 2,053,773 |
| 13 Jun 2017 | CNY | 9.3237 | 9.3237 | 9.0982 | 9.2552 | 9.2552 | +0.117 (+1.28%) | 2,844,182 |
| 12 Jun 2017 | CNY | 9.3398 | 9.3398 | 8.9533 | 9.1385 | 9.1385 | +0.081 (+0.89%) | 1,814,355 |
| 9 Jun 2017 | CNY | 8.9734 | 9.211 | 8.9372 | 9.058 | 9.058 | -0.06 (-0.66%) | 1,750,375 |
| 8 Jun 2017 | CNY | 9.1868 | 9.1868 | 8.8567 | 9.1184 | 9.1184 | +0.052 (+0.58%) | 2,892,769 |
| 7 Jun 2017 | CNY | 9.1063 | 9.1063 | 8.9292 | 9.066 | 9.066 | +0.161 (+1.81%) | 1,651,333 |
| 6 Jun 2017 | CNY | 9.0177 | 9.0177 | 8.752 | 8.905 | 8.905 | +0.02 (+0.23%) | 1,193,807 |
| 5 Jun 2017 | CNY | 8.8164 | 9.0056 | 8.7359 | 8.8849 | 8.8849 | +0.133 (+1.52%) | 809,113 |
| 2 Jun 2017 | CNY | 8.8849 | 8.8849 | 8.4541 | 8.752 | 8.752 | +0.237 (+2.79%) | 835,369 |
| 1 Jun 2017 | CNY | 8.9775 | 8.9895 | 8.4944 | 8.5145 | 8.5145 | -0.403 (-4.51%) | 1,402,063 |
| 31 May 2017 | CNY | 8.901 | 9.0499 | 8.901 | 8.9171 | 8.9171 | +0.012 (+0.14%) | 1,081,285 |
| 26 May 2017 | CNY | 9.1385 | 9.1385 | 8.8607 | 8.905 | 8.905 | -0.109 (-1.21%) | 1,032,847 |
| 25 May 2017 | CNY | 9.0942 | 9.1626 | 8.8567 | 9.0137 | 9.0137 | +0.04 (+0.45%) | 1,479,470 |
| 24 May 2017 | CNY | 9.0177 | 9.0298 | 8.7359 | 8.9734 | 8.9734 | +0.008 (+0.09%) | 1,165,952 |
| 23 May 2017 | CNY | 9.1184 | 9.219 | 8.8647 | 8.9654 | 8.9654 | -0.129 (-1.42%) | 1,313,735 |
| 22 May 2017 | CNY | 9.1949 | 9.1949 | 8.9815 | 9.0942 | 9.0942 | -0.101 (-1.10%) | 1,304,815 |
| 19 May 2017 | CNY | 9.3277 | 9.3277 | 9.058 | 9.1949 | 9.1949 | -0.024 (-0.26%) | 1,080,043 |
| 18 May 2017 | CNY | 9.2794 | 9.2834 | 9.1063 | 9.219 | 9.219 | +0.085 (+0.93%) | 1,806,364 |
| 17 May 2017 | CNY | 9.211 | 9.211 | 9.058 | 9.1345 | 9.1345 | -0.02 (-0.22%) | 1,082,884 |
| 16 May 2017 | CNY | 8.9734 | 9.1787 | 8.7963 | 9.1546 | 9.1546 | +0.185 (+2.06%) | 2,821,930 |
| 15 May 2017 | CNY | 8.8366 | 9.3398 | 8.7238 | 8.9694 | 8.9694 | +0.274 (+3.15%) | 2,003,711 |
| 12 May 2017 | CNY | 8.8205 | 8.9332 | 8.6554 | 8.6957 | 8.6957 | -0.217 (-2.44%) | 1,083,520 |
| 11 May 2017 | CNY | 8.9573 | 8.9573 | 8.3736 | 8.913 | 8.913 | 0.0 (0.0%) | 3,713,234 |
| 10 May 2017 | CNY | 8.8969 | 9.1385 | 8.7963 | 8.913 | 8.913 | +0.024 (+0.27%) | 2,166,360 |
| 9 May 2017 | CNY | 8.6957 | 8.9573 | 8.587 | 8.8889 | 8.8889 | +0.193 (+2.22%) | 1,693,290 |
| 8 May 2017 | CNY | 8.595 | 8.7399 | 8.4823 | 8.6957 | 8.6957 | +0.065 (+0.75%) | 2,734,752 |
| 5 May 2017 | CNY | 8.6876 | 8.6957 | 8.4541 | 8.6312 | 8.6312 | -0.093 (-1.06%) | 1,152,389 |
| 4 May 2017 | CNY | 8.7319 | 8.8003 | 8.5387 | 8.7238 | 8.7238 | +0.068 (+0.79%) | 2,514,928 |
