| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | CNY | 8.2494 | 8.2876 | 7.5287 | 7.6499 | 7.6499 | -0.603 (-7.30%) | 5,783,248 |
| 22 May 2017 | CNY | 8.9286 | 8.9892 | 8.2302 | 8.2526 | 8.2526 | -0.711 (-7.93%) | 6,920,299 |
| 19 May 2017 | CNY | 9.1167 | 9.2411 | 8.9605 | 8.9637 | 8.9637 | -0.182 (-1.99%) | 4,036,574 |
| 18 May 2017 | CNY | 9.0402 | 9.2825 | 8.9828 | 9.1454 | 9.1454 | +0.01 (+0.11%) | 4,842,131 |
| 17 May 2017 | CNY | 9.0083 | 9.3495 | 9.0083 | 9.1358 | 9.1358 | +0.08 (+0.88%) | 7,380,851 |
| 16 May 2017 | CNY | 8.7054 | 9.0561 | 8.5714 | 9.0561 | 9.0561 | +0.325 (+3.72%) | 5,642,074 |
| 15 May 2017 | CNY | 8.8776 | 8.919 | 8.7149 | 8.7309 | 8.7309 | -0.086 (-0.98%) | 3,523,151 |
| 12 May 2017 | CNY | 8.6416 | 8.8776 | 8.6097 | 8.817 | 8.817 | +0.045 (+0.51%) | 5,300,624 |
| 11 May 2017 | CNY | 8.3801 | 8.7723 | 8.294 | 8.7723 | 8.7723 | +0.258 (+3.03%) | 5,340,096 |
| 10 May 2017 | CNY | 8.7596 | 8.9764 | 8.4726 | 8.514 | 8.514 | -0.242 (-2.77%) | 5,882,079 |
| 9 May 2017 | CNY | 8.4758 | 8.8138 | 8.4694 | 8.7564 | 8.7564 | +0.195 (+2.27%) | 4,577,725 |
| 8 May 2017 | CNY | 8.9286 | 9.0147 | 8.5523 | 8.5619 | 8.5619 | -0.44 (-4.89%) | 5,154,633 |
| 5 May 2017 | CNY | 9.273 | 9.324 | 8.9381 | 9.0019 | 9.0019 | -0.293 (-3.16%) | 5,021,811 |
| 4 May 2017 | CNY | 9.5344 | 9.5344 | 9.2506 | 9.2953 | 9.2953 | -0.271 (-2.83%) | 5,005,708 |
| 3 May 2017 | CNY | 9.375 | 9.6078 | 9.2475 | 9.5663 | 9.5663 | +0.118 (+1.25%) | 5,642,441 |
| 2 May 2017 | CNY | 9.595 | 9.6652 | 9.2475 | 9.4483 | 9.4483 | -0.115 (-1.20%) | 3,642,003 |
| 28 Apr 2017 | CNY | 9.477 | 9.646 | 9.4101 | 9.5631 | 9.5631 | +0.038 (+0.40%) | 4,863,656 |
| 27 Apr 2017 | CNY | 9.0593 | 9.5663 | 8.7946 | 9.5249 | 9.5249 | +0.344 (+3.75%) | 7,965,966 |
| 26 Apr 2017 | CNY | 9.0784 | 9.3495 | 9.0561 | 9.1805 | 9.1805 | +0.156 (+1.73%) | 5,813,648 |
| 25 Apr 2017 | CNY | 9.0497 | 9.2379 | 9.0019 | 9.0242 | 9.0242 | +0.035 (+0.39%) | 4,773,819 |
| 24 Apr 2017 | CNY | 9.0115 | 9.3112 | 8.7085 | 8.9892 | 8.9892 | -0.395 (-4.21%) | 6,446,361 |
| 21 Apr 2017 | CNY | 9.7226 | 9.7226 | 9.2475 | 9.3846 | 9.3846 | -0.195 (-2.03%) | 5,081,292 |
| 20 Apr 2017 | CNY | 9.7895 | 9.9107 | 9.4388 | 9.5791 | 9.5791 | -0.258 (-2.63%) | 5,279,989 |
| 19 Apr 2017 | CNY | 9.5026 | 9.9139 | 9.375 | 9.8374 | 9.8374 | +0.293 (+3.07%) | 6,099,422 |
| 18 Apr 2017 | CNY | 9.8533 | 10.0064 | 9.375 | 9.544 | 9.544 | -0.373 (-3.76%) | 5,979,411 |
| 17 Apr 2017 | CNY | 10.507 | 10.5166 | 9.9171 | 9.9171 | 9.9171 | -1.1 (-9.99%) | 7,898,834 |
| 14 Apr 2017 | CNY | 11.3329 | 11.4413 | 11.0013 | 11.0172 | 11.0172 | -0.312 (-2.76%) | 4,668,933 |
| 13 Apr 2017 | CNY | 11.2819 | 11.6327 | 11.2723 | 11.3297 | 11.3297 | +0.048 (+0.42%) | 4,367,623 |
| 12 Apr 2017 | CNY | 11.6135 | 11.8654 | 11.1926 | 11.2819 | 11.2819 | -0.383 (-3.28%) | 6,123,422 |
| 11 Apr 2017 | CNY | 11.1001 | 11.7283 | 11.0651 | 11.6645 | 11.6645 | +0.386 (+3.42%) | 9,550,898 |
