| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 5.4 | 5.47 | 5.37 | 5.47 | 5.47 | +0.08 (+1.48%) | 5,512,329 |
| 5 Jul 2017 | CNY | 5.4 | 5.42 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,439,965 |
| 4 Jul 2017 | CNY | 5.41 | 5.44 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,884,499 |
| 3 Jul 2017 | CNY | 5.38 | 5.43 | 5.33 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,160,641 |
| 30 Jun 2017 | CNY | 5.39 | 5.43 | 5.34 | 5.37 | 5.37 | -0.06 (-1.10%) | 4,160,440 |
| 29 Jun 2017 | CNY | 5.41 | 5.45 | 5.35 | 5.43 | 5.43 | +0.02 (+0.37%) | 3,712,307 |
| 28 Jun 2017 | CNY | 5.31 | 5.48 | 5.3 | 5.41 | 5.41 | +0.08 (+1.50%) | 6,367,211 |
| 27 Jun 2017 | CNY | 5.35 | 5.38 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 3,998,081 |
| 26 Jun 2017 | CNY | 5.27 | 5.37 | 5.27 | 5.35 | 5.35 | +0.06 (+1.13%) | 3,830,202 |
| 23 Jun 2017 | CNY | 5.3 | 5.34 | 5.24 | 5.29 | 5.29 | -0.04 (-0.75%) | 5,045,756 |
| 22 Jun 2017 | CNY | 5.38 | 5.4 | 5.28 | 5.33 | 5.33 | -0.05 (-0.93%) | 6,207,409 |
| 21 Jun 2017 | CNY | 5.4 | 5.44 | 5.33 | 5.38 | 5.38 | -0.1 (-1.82%) | 9,981,353 |
| 20 Jun 2017 | CNY | 5.38 | 5.48 | 5.33 | 5.48 | 5.48 | +0.28 (+5.38%) | 18,590,107 |
| 16 Jun 2017 | CNY | 5.16 | 5.21 | 5.15 | 5.2 | 5.2 | +0.01 (+0.19%) | 2,797,805 |
| 15 Jun 2017 | CNY | 5.17 | 5.21 | 5.08 | 5.19 | 5.19 | +0.03 (+0.58%) | 7,797,601 |
| 14 Jun 2017 | CNY | 5.25 | 5.25 | 5.15 | 5.16 | 5.16 | -0.1 (-1.90%) | 8,859,300 |
| 13 Jun 2017 | CNY | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | +0.03 (+0.57%) | 6,910,801 |
| 12 Jun 2017 | CNY | 5.23 | 5.26 | 5.15 | 5.23 | 5.23 | -0.03 (-0.57%) | 5,362,454 |
| 9 Jun 2017 | CNY | 5.24 | 5.27 | 5.17 | 5.26 | 5.26 | 0.0 (0.0%) | 6,498,146 |
| 8 Jun 2017 | CNY | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | -0.01 (-0.19%) | 5,034,092 |
| 7 Jun 2017 | CNY | 5.25 | 5.3 | 5.2 | 5.27 | 5.27 | +0.05 (+0.96%) | 6,237,595 |
| 6 Jun 2017 | CNY | 5.24 | 5.28 | 5.17 | 5.22 | 5.22 | -0.06 (-1.14%) | 5,735,782 |
| 5 Jun 2017 | CNY | 5.27 | 5.31 | 5.2 | 5.28 | 5.28 | 0.0 (0.0%) | 5,849,224 |
| 2 Jun 2017 | CNY | 5.18 | 5.29 | 5.1 | 5.28 | 5.28 | +0.06 (+1.15%) | 4,900,699 |
| 1 Jun 2017 | CNY | 5.24 | 5.27 | 5.09 | 5.22 | 5.22 | -0.06 (-1.14%) | 8,176,568 |
| 31 May 2017 | CNY | 5.32 | 5.38 | 5.19 | 5.28 | 5.28 | -0.01 (-0.19%) | 8,378,879 |
| 26 May 2017 | CNY | 5.27 | 5.3 | 5.17 | 5.29 | 5.29 | +0.04 (+0.76%) | 6,207,192 |
| 25 May 2017 | CNY | 5.21 | 5.31 | 5.16 | 5.25 | 5.25 | +0.02 (+0.38%) | 6,640,313 |
| 24 May 2017 | CNY | 5.18 | 5.27 | 5.11 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,903,500 |
| 23 May 2017 | CNY | 5.32 | 5.4 | 5.08 | 5.27 | 5.27 | -0.08 (-1.50%) | 11,131,059 |
