| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 5.8293 | 5.8594 | 5.8233 | 5.8474 | 5.8474 | +0.012 (+0.21%) | 5,904,471 |
| 16 Jun 2017 | CNY | 5.9195 | 5.9315 | 5.8173 | 5.8353 | 5.8353 | -0.084 (-1.42%) | 6,812,871 |
| 15 Jun 2017 | CNY | 5.9435 | 5.9676 | 5.9075 | 5.9195 | 5.9195 | -0.024 (-0.40%) | 7,499,378 |
| 14 Jun 2017 | CNY | 5.9676 | 6.0096 | 5.9315 | 5.9435 | 5.9435 | -0.024 (-0.40%) | 2,682,700 |
| 13 Jun 2017 | CNY | 5.9676 | 5.9796 | 5.9014 | 5.9676 | 5.9676 | +0.006 (+0.10%) | 4,921,190 |
| 12 Jun 2017 | CNY | 5.9075 | 6.0457 | 5.8654 | 5.9615 | 5.9615 | +0.054 (+0.91%) | 7,521,607 |
| 9 Jun 2017 | CNY | 5.9255 | 5.9315 | 5.8534 | 5.9075 | 5.9075 | +0.006 (+0.10%) | 6,196,830 |
| 8 Jun 2017 | CNY | 5.9375 | 5.9495 | 5.8894 | 5.9014 | 5.9014 | -0.024 (-0.41%) | 3,804,842 |
| 7 Jun 2017 | CNY | 5.7392 | 5.9315 | 5.7272 | 5.9255 | 5.9255 | +0.21 (+3.68%) | 7,734,679 |
| 6 Jun 2017 | CNY | 5.7091 | 5.7332 | 5.6851 | 5.7151 | 5.7151 | +0.006 (+0.11%) | 2,830,061 |
| 5 Jun 2017 | CNY | 5.6671 | 5.7151 | 5.637 | 5.7091 | 5.7091 | +0.048 (+0.85%) | 3,447,872 |
| 2 Jun 2017 | CNY | 5.7392 | 5.7452 | 5.5108 | 5.6611 | 5.6611 | -0.078 (-1.36%) | 11,951,072 |
| 1 Jun 2017 | CNY | 5.8534 | 5.8534 | 5.7091 | 5.7392 | 5.7392 | -0.12 (-2.05%) | 7,844,362 |
| 31 May 2017 | CNY | 5.9135 | 5.9615 | 5.8414 | 5.8594 | 5.8594 | -0.03 (-0.51%) | 4,803,269 |
| 26 May 2017 | CNY | 5.9195 | 5.9375 | 5.8053 | 5.8894 | 5.8894 | -0.024 (-0.41%) | 6,074,794 |
| 25 May 2017 | CNY | 5.8654 | 5.9796 | 5.8233 | 5.9135 | 5.9135 | +0.024 (+0.41%) | 5,441,086 |
| 24 May 2017 | CNY | 5.9255 | 5.9255 | 5.8053 | 5.8894 | 5.8894 | -0.06 (-1.01%) | 5,068,227 |
| 23 May 2017 | CNY | 6.0457 | 6.0577 | 5.9375 | 5.9495 | 5.9495 | -0.12 (-1.98%) | 5,818,009 |
| 22 May 2017 | CNY | 6.0577 | 6.1238 | 6.0036 | 6.0697 | 6.0697 | +0.006 (+0.10%) | 7,207,772 |
| 19 May 2017 | CNY | 6.1839 | 6.1959 | 6.0517 | 6.0637 | 6.0637 | -0.126 (-2.04%) | 7,800,895 |
| 18 May 2017 | CNY | 6.232 | 6.256 | 6.1599 | 6.1899 | 6.1899 | -0.066 (-1.06%) | 4,059,783 |
| 17 May 2017 | CNY | 6.1899 | 6.274 | 6.1779 | 6.256 | 6.256 | +0.036 (+0.58%) | 4,614,807 |
| 16 May 2017 | CNY | 6.1358 | 6.238 | 6.0938 | 6.22 | 6.22 | +0.084 (+1.37%) | 4,948,834 |
| 15 May 2017 | CNY | 6.1358 | 6.1599 | 6.1058 | 6.1358 | 6.1358 | +0.012 (+0.20%) | 3,592,685 |
| 12 May 2017 | CNY | 6.1358 | 6.1599 | 6.1118 | 6.1238 | 6.1238 | -0.036 (-0.59%) | 3,294,385 |
| 11 May 2017 | CNY | 6.1118 | 6.1659 | 6.0216 | 6.1599 | 6.1599 | +0.006 (+0.10%) | 5,637,212 |
| 10 May 2017 | CNY | 6.1599 | 6.25 | 6.1178 | 6.1539 | 6.1539 | -0.036 (-0.58%) | 4,586,271 |
| 9 May 2017 | CNY | 6.1478 | 6.232 | 6.0156 | 6.1899 | 6.1899 | 0.0 (0.0%) | 8,856,225 |
| 8 May 2017 | CNY | 6.1178 | 6.2079 | 6.0697 | 6.1899 | 6.1899 | +0.078 (+1.28%) | 7,120,683 |
| 5 May 2017 | CNY | 6.238 | 6.238 | 6.0938 | 6.1118 | 6.1118 | -0.12 (-1.93%) | 8,730,527 |
