| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 8.6615 | 8.7308 | 8.6154 | 8.6846 | 8.6846 | 0.0 (0.0%) | 17,141,803 |
| 8 Jun 2017 | CNY | 8.7923 | 8.8308 | 8.6231 | 8.6846 | 8.6846 | -0.162 (-1.83%) | 33,905,950 |
| 7 Jun 2017 | CNY | 8.7308 | 8.8769 | 8.6 | 8.8462 | 8.8462 | +0.046 (+0.53%) | 34,657,925 |
| 6 Jun 2017 | CNY | 8.7692 | 8.8077 | 8.7077 | 8.8 | 8.8 | +0.046 (+0.53%) | 20,444,209 |
| 5 Jun 2017 | CNY | 8.6385 | 8.8846 | 8.6385 | 8.7539 | 8.7539 | +0.092 (+1.07%) | 24,074,882 |
| 2 Jun 2017 | CNY | 8.5462 | 8.7462 | 8.4385 | 8.6615 | 8.6615 | +0.131 (+1.53%) | 29,685,321 |
| 1 Jun 2017 | CNY | 8.7308 | 8.9077 | 8.3846 | 8.5308 | 8.5308 | -0.246 (-2.80%) | 36,951,579 |
| 31 May 2017 | CNY | 9.2846 | 9.3846 | 8.7308 | 8.7769 | 8.7769 | -0.408 (-4.44%) | 44,530,337 |
| 26 May 2017 | CNY | 9.2846 | 9.4308 | 9.1769 | 9.1846 | 9.1846 | -0.085 (-0.91%) | 21,817,451 |
| 25 May 2017 | CNY | 9.2308 | 9.3231 | 9.1077 | 9.2692 | 9.2692 | +0.038 (+0.42%) | 30,402,690 |
| 24 May 2017 | CNY | 9.1308 | 9.2769 | 8.8462 | 9.2308 | 9.2308 | +0.038 (+0.42%) | 32,975,313 |
| 23 May 2017 | CNY | 9.6615 | 9.6923 | 8.9923 | 9.1923 | 9.1923 | -0.508 (-5.23%) | 66,249,931 |
| 22 May 2017 | CNY | 9.7846 | 9.9 | 9.5769 | 9.7 | 9.7 | -0.069 (-0.71%) | 32,106,376 |
| 19 May 2017 | CNY | 10.4539 | 10.5077 | 9.6539 | 9.7692 | 9.7692 | -0.677 (-6.48%) | 82,156,919 |
| 18 May 2017 | CNY | 10.3923 | 10.7154 | 10.3231 | 10.4462 | 10.4462 | -0.092 (-0.88%) | 36,593,969 |
| 17 May 2017 | CNY | 10.7462 | 10.8 | 10.4846 | 10.5385 | 10.5385 | -0.2 (-1.86%) | 41,813,458 |
| 16 May 2017 | CNY | 10.3923 | 10.8231 | 10.3462 | 10.7385 | 10.7385 | +0.223 (+2.12%) | 48,544,113 |
| 15 May 2017 | CNY | 10.1692 | 10.5308 | 10.1462 | 10.5154 | 10.5154 | +0.346 (+3.40%) | 35,902,824 |
| 12 May 2017 | CNY | 10.4385 | 10.5385 | 10.1 | 10.1692 | 10.1692 | -0.3 (-2.87%) | 39,846,669 |
| 11 May 2017 | CNY | 10.2923 | 10.5077 | 10.0154 | 10.4692 | 10.4692 | +0.146 (+1.42%) | 55,043,301 |
| 10 May 2017 | CNY | 10.7692 | 10.8462 | 10.2923 | 10.3231 | 10.3231 | -0.477 (-4.42%) | 50,856,958 |
| 9 May 2017 | CNY | 10.7615 | 10.9846 | 10.5 | 10.8 | 10.8 | +0.115 (+1.08%) | 45,103,370 |
| 8 May 2017 | CNY | 10.9462 | 11.1462 | 10.6539 | 10.6846 | 10.6846 | -0.308 (-2.80%) | 56,075,988 |
| 5 May 2017 | CNY | 10.6692 | 11.2308 | 10.5692 | 10.9923 | 10.9923 | +0.308 (+2.88%) | 88,630,193 |
| 4 May 2017 | CNY | 11.0385 | 11.3846 | 10.6231 | 10.6846 | 10.6846 | -0.308 (-2.80%) | 76,744,822 |
| 3 May 2017 | CNY | 10.8462 | 11.0385 | 10.7692 | 10.9923 | 10.9923 | +0.085 (+0.78%) | 55,559,999 |
| 2 May 2017 | CNY | 10.2385 | 11.1077 | 10.1539 | 10.9077 | 10.9077 | +0.785 (+7.75%) | 96,598,957 |
| 28 Apr 2017 | CNY | 10 | 10.2385 | 9.8615 | 10.1231 | 10.1231 | +0.077 (+0.77%) | 56,192,251 |
| 27 Apr 2017 | CNY | 9.9615 | 10.1923 | 9.7846 | 10.0462 | 10.0462 | +0.115 (+1.16%) | 63,413,376 |
| 26 Apr 2017 | CNY | 9.7615 | 10.0615 | 9.7 | 9.9308 | 9.9308 | +0.285 (+2.95%) | 62,465,044 |
