| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | CNY | 5.7732 | 5.8723 | 5.6682 | 5.7061 | 5.7061 | +0.071 (+1.27%) | 13,945,800 |
| 2 Jun 2017 | CNY | 5.5253 | 5.7557 | 5.314 | 5.6347 | 5.6347 | +0.007 (+0.13%) | 19,346,743 |
| 1 Jun 2017 | CNY | 6.0502 | 6.2382 | 5.6274 | 5.6274 | 5.6274 | -0.625 (-10.00%) | 27,003,520 |
| 31 May 2017 | CNY | 6.4875 | 6.7762 | 6.2193 | 6.2528 | 6.2528 | +0.093 (+1.51%) | 37,595,257 |
| 26 May 2017 | CNY | 6.1377 | 6.3111 | 6.1158 | 6.1595 | 6.1595 | +0.103 (+1.71%) | 16,311,623 |
| 25 May 2017 | CNY | 6.1289 | 6.1289 | 5.8344 | 6.056 | 6.056 | -0.111 (-1.80%) | 15,843,153 |
| 24 May 2017 | CNY | 5.8592 | 6.2499 | 5.8446 | 6.1668 | 6.1668 | +0.264 (+4.47%) | 24,489,351 |
| 23 May 2017 | CNY | 6.0648 | 6.2105 | 5.7586 | 5.9029 | 5.9029 | -0.219 (-3.57%) | 28,915,984 |
| 22 May 2017 | CNY | 6.508 | 6.6187 | 6.0502 | 6.1216 | 6.1216 | -0.439 (-6.69%) | 28,834,022 |
| 19 May 2017 | CNY | 6.6639 | 6.7937 | 6.4919 | 6.5604 | 6.5604 | -0.144 (-2.15%) | 19,724,314 |
| 18 May 2017 | CNY | 6.9307 | 7.1961 | 6.61 | 6.7048 | 6.7048 | -0.354 (-5.02%) | 32,779,248 |
| 17 May 2017 | CNY | 7.2121 | 7.355 | 7.059 | 7.059 | 7.059 | -0.33 (-4.46%) | 34,072,612 |
| 16 May 2017 | CNY | 7.2019 | 7.4352 | 6.9278 | 7.3885 | 7.3885 | -0.219 (-2.87%) | 48,179,208 |
| 15 May 2017 | CNY | 7.9921 | 8.2166 | 7.5824 | 7.6072 | 7.6072 | -0.309 (-3.90%) | 50,587,394 |
| 12 May 2017 | CNY | 7.5081 | 7.9163 | 7.3025 | 7.9163 | 7.9163 | +0.141 (+1.82%) | 56,359,474 |
| 11 May 2017 | CNY | 7.4337 | 7.7748 | 7.301 | 7.7748 | 7.7748 | +0.707 (+10.00%) | 61,469,602 |
| 10 May 2017 | CNY | 6.8826 | 7.562 | 6.7704 | 7.0678 | 7.0678 | +0.184 (+2.67%) | 56,725,816 |
| 9 May 2017 | CNY | 6.4146 | 7.0488 | 6.4146 | 6.8841 | 6.8841 | +0.324 (+4.93%) | 42,717,286 |
| 8 May 2017 | CNY | 7.0561 | 7.2602 | 6.4992 | 6.5604 | 6.5604 | -0.219 (-3.23%) | 52,759,476 |
| 5 May 2017 | CNY | 6.4321 | 7.1975 | 6.3534 | 6.7791 | 6.7791 | +0.236 (+3.61%) | 79,029,366 |
| 4 May 2017 | CNY | 6.5429 | 6.5429 | 6.2412 | 6.5429 | 6.5429 | +0.595 (+10.00%) | 79,905,300 |
| 3 May 2017 | CNY | 5.9481 | 5.9481 | 5.9481 | 5.9481 | 5.9481 | +0.541 (+10.00%) | 541,885 |
| 2 May 2017 | CNY | 5.4073 | 5.4073 | 5.4073 | 5.4073 | 5.4073 | +0.491 (+9.99%) | 207,288 |
| 28 Apr 2017 | CNY | 4.916 | 4.916 | 4.916 | 4.916 | 4.916 | +0.448 (+10.02%) | 355,819 |
| 27 Apr 2017 | CNY | 4.4684 | 4.4684 | 4.4684 | 4.4684 | 4.4684 | +0.407 (+10.02%) | 489,754 |
| 26 Apr 2017 | CNY | 4.0616 | 4.0616 | 4.0616 | 4.0616 | 4.0616 | +0.369 (+9.99%) | 58,990 |
| 25 Apr 2017 | CNY | 3.6928 | 3.6928 | 3.6928 | 3.6928 | 3.6928 | +0.335 (+9.99%) | 61,466 |
| 24 Apr 2017 | CNY | 3.3575 | 3.3575 | 3.3575 | 3.3575 | 3.3575 | +0.305 (+9.98%) | 78,196 |
| 21 Apr 2017 | CNY | 3.0528 | 3.0528 | 3.0528 | 3.0528 | 3.0528 | +0.277 (+9.98%) | 30,866 |
| 20 Apr 2017 | CNY | 2.7758 | 2.7758 | 2.7758 | 2.7758 | 2.7758 | +0.252 (+9.99%) | 16,462 |
