| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 8.6 | 8.64 | 8.35 | 8.56 | 8.56 | -0.2 (-2.28%) | 73,874,518 |
| 8 Jun 2017 | CNY | 8.61 | 9.02 | 8.55 | 8.76 | 8.76 | +3.729 (+74.12%) | 61,055,793 |
| 8 Jun 2017 |
|
|||||||
| 7 Jun 2017 | CNY | 8.9222 | 9.1333 | 8.7833 | 9.0556 | 9.0556 | +0.217 (+2.45%) | 78,537,382 |
| 6 Jun 2017 | CNY | 8.7944 | 8.8556 | 8.7222 | 8.8389 | 8.8389 | +0.022 (+0.25%) | 36,734,193 |
| 5 Jun 2017 | CNY | 8.7722 | 8.9333 | 8.7222 | 8.8167 | 8.8167 | +0.05 (+0.57%) | 45,309,330 |
| 2 Jun 2017 | CNY | 8.5389 | 8.7833 | 8.45 | 8.7667 | 8.7667 | +0.361 (+4.30%) | 56,377,110 |
| 1 Jun 2017 | CNY | 8.4278 | 8.5167 | 8.3222 | 8.4056 | 8.4056 | -0.044 (-0.53%) | 32,704,444 |
| 31 May 2017 | CNY | 8.5889 | 8.7389 | 8.4167 | 8.45 | 8.45 | +0.05 (+0.60%) | 52,197,622 |
| 26 May 2017 | CNY | 8.4889 | 8.5111 | 8.3667 | 8.4 | 8.4 | -0.078 (-0.92%) | 33,775,198 |
| 25 May 2017 | CNY | 8.0222 | 8.5278 | 8.0222 | 8.4778 | 8.4778 | +0.433 (+5.39%) | 69,065,861 |
| 24 May 2017 | CNY | 7.8889 | 8.0833 | 7.8278 | 8.0444 | 8.0444 | +0.122 (+1.54%) | 25,336,508 |
| 23 May 2017 | CNY | 7.9833 | 8.0833 | 7.8611 | 7.9222 | 7.9222 | -0.05 (-0.63%) | 22,966,723 |
| 22 May 2017 | CNY | 8.0722 | 8.1667 | 7.9444 | 7.9722 | 7.9722 | -0.15 (-1.85%) | 21,273,728 |
| 19 May 2017 | CNY | 8.1444 | 8.2389 | 8.1 | 8.1222 | 8.1222 | -0.039 (-0.48%) | 17,491,685 |
| 18 May 2017 | CNY | 8.0556 | 8.1667 | 8.0222 | 8.1611 | 8.1611 | +0.017 (+0.21%) | 24,193,389 |
| 17 May 2017 | CNY | 8.1667 | 8.2833 | 8.1278 | 8.1444 | 8.1444 | -0.017 (-0.20%) | 27,816,066 |
| 16 May 2017 | CNY | 8 | 8.1944 | 7.8944 | 8.1611 | 8.1611 | +0.139 (+1.73%) | 33,336,234 |
| 15 May 2017 | CNY | 8.0056 | 8.0778 | 7.9278 | 8.0222 | 8.0222 | +0.061 (+0.77%) | 27,079,151 |
| 12 May 2017 | CNY | 7.7722 | 8.1278 | 7.7222 | 7.9611 | 7.9611 | +0.189 (+2.43%) | 44,554,649 |
| 11 May 2017 | CNY | 7.6333 | 7.8 | 7.5278 | 7.7722 | 7.7722 | +0.1 (+1.30%) | 35,769,290 |
| 10 May 2017 | CNY | 7.8778 | 7.9444 | 7.6278 | 7.6722 | 7.6722 | -0.189 (-2.40%) | 39,364,466 |
| 9 May 2017 | CNY | 7.9278 | 7.95 | 7.8167 | 7.8611 | 7.8611 | -0.067 (-0.84%) | 30,649,539 |
| 8 May 2017 | CNY | 8.1333 | 8.1778 | 7.9111 | 7.9278 | 7.9278 | -0.217 (-2.66%) | 31,726,569 |
| 5 May 2017 | CNY | 8.2667 | 8.3611 | 8.1167 | 8.1444 | 8.1444 | -0.144 (-1.74%) | 38,800,859 |
| 4 May 2017 | CNY | 8.4278 | 8.4667 | 8.2778 | 8.2889 | 8.2889 | -0.178 (-2.10%) | 33,629,436 |
| 3 May 2017 | CNY | 8.4611 | 8.5778 | 8.4389 | 8.4667 | 8.4667 | -0.033 (-0.39%) | 36,387,743 |
| 2 May 2017 | CNY | 8.6111 | 8.6167 | 8.4556 | 8.5 | 8.5 | -0.017 (-0.20%) | 41,044,793 |
| 28 Apr 2017 | CNY | 8.2611 | 8.5889 | 8.2333 | 8.5167 | 8.5167 | +0.228 (+2.75%) | 56,186,776 |
| 27 Apr 2017 | CNY | 8.3556 | 8.3611 | 8.1667 | 8.2889 | 8.2889 | -0.094 (-1.13%) | 39,768,787 |
| 26 Apr 2017 | CNY | 8.1778 | 8.4111 | 8.1556 | 8.3833 | 8.3833 | +0.189 (+2.31%) | 41,374,348 |
