| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 8.6413 | 8.9983 | 8.5934 | 8.8764 | 8.8764 | +0.183 (+2.10%) | 7,172,189 |
| 12 Jun 2017 | CNY | 8.7095 | 8.9998 | 8.589 | 8.6935 | 8.6935 | -0.144 (-1.63%) | 7,140,775 |
| 9 Jun 2017 | CNY | 8.6267 | 8.8503 | 8.4192 | 8.8372 | 8.8372 | +0.203 (+2.35%) | 9,469,295 |
| 8 Jun 2017 | CNY | 8.7095 | 8.8532 | 8.5658 | 8.634 | 8.634 | -0.136 (-1.56%) | 8,625,469 |
| 7 Jun 2017 | CNY | 8.4685 | 8.8227 | 8.4192 | 8.7704 | 8.7704 | +0.305 (+3.60%) | 11,052,282 |
| 6 Jun 2017 | CNY | 8.4337 | 8.6325 | 8.3858 | 8.4656 | 8.4656 | -0.096 (-1.12%) | 6,976,017 |
| 5 Jun 2017 | CNY | 8.2726 | 8.7022 | 8.2159 | 8.5614 | 8.5614 | +0.388 (+4.74%) | 10,577,350 |
| 2 Jun 2017 | CNY | 7.6963 | 8.1985 | 7.6963 | 8.1738 | 8.1738 | +0.396 (+5.09%) | 7,832,519 |
| 1 Jun 2017 | CNY | 7.8211 | 8.049 | 7.7224 | 7.7776 | 7.7776 | -0.186 (-2.33%) | 6,088,542 |
| 31 May 2017 | CNY | 8.3306 | 8.528 | 7.8385 | 7.9634 | 7.9634 | -0.112 (-1.38%) | 8,617,712 |
| 26 May 2017 | CNY | 7.7805 | 8.1666 | 7.7805 | 8.0751 | 8.0751 | +0.302 (+3.88%) | 7,201,137 |
| 25 May 2017 | CNY | 7.7297 | 7.8574 | 7.4292 | 7.7732 | 7.7732 | -0.022 (-0.28%) | 7,529,373 |
| 24 May 2017 | CNY | 7.5482 | 7.9039 | 7.4945 | 7.795 | 7.795 | +0.16 (+2.09%) | 5,656,970 |
| 23 May 2017 | CNY | 8.0563 | 8.3567 | 7.5192 | 7.6353 | 7.6353 | -7.084 (-48.13%) | 10,689,063 |
| 23 May 2017 |
|
|||||||
| 22 May 2017 | CNY | 8.6756 | 8.7885 | 8.1514 | 8.1772 | 8.1772 | -0.5 (-5.76%) | 10,767,729 |
| 19 May 2017 | CNY | 8.9659 | 9.0966 | 8.6458 | 8.6772 | 8.6772 | -0.322 (-3.58%) | 7,669,579 |
| 18 May 2017 | CNY | 9.0401 | 9.2337 | 8.9167 | 8.999 | 8.999 | -0.104 (-1.14%) | 7,876,329 |
| 17 May 2017 | CNY | 8.9514 | 9.2538 | 8.8313 | 9.103 | 9.103 | +0.192 (+2.15%) | 14,932,044 |
| 16 May 2017 | CNY | 8.5224 | 8.9224 | 8.395 | 8.9111 | 8.9111 | +0.311 (+3.62%) | 14,737,645 |
| 15 May 2017 | CNY | 8.4514 | 8.6127 | 8.4514 | 8.5998 | 8.5998 | +0.184 (+2.19%) | 8,567,459 |
| 12 May 2017 | CNY | 8.4087 | 8.5482 | 8.3466 | 8.4159 | 8.4159 | +0.005 (+0.06%) | 6,235,237 |
| 11 May 2017 | CNY | 8.1692 | 8.4256 | 8.0926 | 8.4111 | 8.4111 | +0.152 (+1.85%) | 8,289,420 |
| 10 May 2017 | CNY | 8.4248 | 8.5732 | 8.2401 | 8.2587 | 8.2587 | -0.152 (-1.81%) | 10,570,974 |
| 9 May 2017 | CNY | 8.3143 | 8.4385 | 8.1853 | 8.4111 | 8.4111 | +0.024 (+0.29%) | 7,233,696 |
| 8 May 2017 | CNY | 8.3063 | 8.5321 | 8.1934 | 8.3869 | 8.3869 | +0.016 (+0.19%) | 8,874,255 |
| 5 May 2017 | CNY | 8.1877 | 8.6014 | 8.1692 | 8.3708 | 8.3708 | +0.121 (+1.47%) | 10,609,824 |
| 4 May 2017 | CNY | 8.3063 | 8.3716 | 8.1764 | 8.2498 | 8.2498 | -0.132 (-1.58%) | 7,341,517 |
| 3 May 2017 | CNY | 8.3546 | 8.4805 | 8.1538 | 8.3821 | 8.3821 | 0.0 (0.0%) | 7,662,387 |
| 2 May 2017 | CNY | 8.3514 | 8.5216 | 8.2248 | 8.3821 | 8.3821 | +0.007 (+0.09%) | 6,318,617 |
| 28 Apr 2017 | CNY | 8.4603 | 8.6184 | 8.2885 | 8.3748 | 8.3748 | -0.082 (-0.97%) | 11,333,865 |
