| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 4.9804 | 4.9862 | 4.6972 | 4.7001 | 4.7001 | -0.389 (-7.65%) | 11,313,432 |
| 9 Jun 2017 | CNY | 5.0458 | 5.1053 | 4.9964 | 5.0893 | 5.0893 | +0.055 (+1.10%) | 6,336,954 |
| 8 Jun 2017 | CNY | 5.1445 | 5.1837 | 5.0138 | 5.0341 | 5.0341 | -0.122 (-2.37%) | 10,168,456 |
| 7 Jun 2017 | CNY | 4.9412 | 5.1823 | 4.9179 | 5.1561 | 5.1561 | +0.213 (+4.32%) | 14,368,988 |
| 6 Jun 2017 | CNY | 4.8569 | 4.9499 | 4.8569 | 4.9426 | 4.9426 | +0.033 (+0.68%) | 5,971,064 |
| 5 Jun 2017 | CNY | 5.0298 | 5.0298 | 4.8976 | 4.9092 | 4.9092 | +0.016 (+0.32%) | 9,554,837 |
| 2 Jun 2017 | CNY | 4.7495 | 4.9601 | 4.6797 | 4.8933 | 4.8933 | +0.079 (+1.63%) | 9,965,349 |
| 1 Jun 2017 | CNY | 4.9935 | 5.0007 | 4.7001 | 4.8148 | 4.8148 | -0.256 (-5.04%) | 14,038,714 |
| 31 May 2017 | CNY | 5.2331 | 5.4002 | 5.0545 | 5.0704 | 5.0704 | +0.032 (+0.63%) | 14,998,793 |
| 26 May 2017 | CNY | 4.9659 | 5.1242 | 4.9092 | 5.0385 | 5.0385 | +0.083 (+1.67%) | 12,720,388 |
| 25 May 2017 | CNY | 4.9891 | 5.0312 | 4.7582 | 4.9557 | 4.9557 | -0.033 (-0.67%) | 13,317,242 |
| 24 May 2017 | CNY | 4.8729 | 5.0269 | 4.8729 | 4.9891 | 4.9891 | +0.078 (+1.60%) | 10,055,542 |
| 23 May 2017 | CNY | 5.0312 | 5.1518 | 4.8787 | 4.9107 | 4.9107 | -0.132 (-2.62%) | 12,715,872 |
| 22 May 2017 | CNY | 5.4466 | 5.4946 | 5.0138 | 5.0429 | 5.0429 | -0.436 (-7.95%) | 18,594,064 |
| 19 May 2017 | CNY | 5.618 | 5.7052 | 5.4757 | 5.4786 | 5.4786 | -0.135 (-2.41%) | 14,005,928 |
| 18 May 2017 | CNY | 5.6282 | 5.8243 | 5.5759 | 5.6137 | 5.6137 | -0.119 (-2.08%) | 18,651,416 |
| 17 May 2017 | CNY | 5.6587 | 5.8969 | 5.6354 | 5.7328 | 5.7328 | +0.071 (+1.26%) | 24,420,854 |
| 16 May 2017 | CNY | 5.4757 | 5.6761 | 5.3014 | 5.6616 | 5.6616 | +0.121 (+2.18%) | 24,575,504 |
| 15 May 2017 | CNY | 5.5483 | 5.7008 | 5.5163 | 5.541 | 5.541 | -0.038 (-0.68%) | 22,460,969 |
| 12 May 2017 | CNY | 5.4466 | 5.6485 | 5.3348 | 5.5788 | 5.5788 | +0.103 (+1.88%) | 26,612,686 |
| 11 May 2017 | CNY | 5.3072 | 5.4975 | 5.1997 | 5.4757 | 5.4757 | +0.084 (+1.56%) | 23,858,680 |
| 10 May 2017 | CNY | 5.6442 | 5.7081 | 5.3464 | 5.3914 | 5.3914 | -0.231 (-4.11%) | 24,639,390 |
| 9 May 2017 | CNY | 5.5178 | 5.6906 | 5.4757 | 5.6224 | 5.6224 | +0.115 (+2.08%) | 23,003,879 |
| 8 May 2017 | CNY | 5.6514 | 5.8068 | 5.5047 | 5.5076 | 5.5076 | -0.205 (-3.59%) | 24,918,777 |
| 5 May 2017 | CNY | 6.2484 | 6.2571 | 5.695 | 5.7124 | 5.7124 | -0.559 (-8.92%) | 39,585,080 |
| 4 May 2017 | CNY | 6.472 | 6.6071 | 6.1641 | 6.2716 | 6.2716 | -0.577 (-8.42%) | 55,615,563 |
| 3 May 2017 | CNY | 6.3181 | 7.0036 | 6.3181 | 6.8482 | 6.8482 | +0.469 (+7.35%) | 71,518,984 |
| 2 May 2017 | CNY | 6.6754 | 6.6754 | 6.3195 | 6.3791 | 6.3791 | +0.142 (+2.28%) | 74,855,276 |
| 28 Apr 2017 | CNY | 6.2368 | 6.2368 | 6.2368 | 6.2368 | 6.2368 | +0.567 (+9.99%) | 2,441,627 |
| 27 Apr 2017 | CNY | 5.6703 | 5.6703 | 5.6703 | 5.6703 | 5.6703 | +0.516 (+10.00%) | 725,568 |
