| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | CNY | 5.84 | 5.95 | 5.78 | 5.82 | 5.82 | -0.05 (-0.85%) | 28,142,534 |
| 7 Jul 2017 | CNY | 5.68 | 5.9 | 5.65 | 5.87 | 5.87 | +0.14 (+2.44%) | 28,423,997 |
| 6 Jul 2017 | CNY | 5.62 | 5.75 | 5.59 | 5.73 | 5.73 | +0.09 (+1.60%) | 22,800,065 |
| 5 Jul 2017 | CNY | 5.52 | 5.65 | 5.5 | 5.64 | 5.64 | +0.09 (+1.62%) | 19,371,866 |
| 4 Jul 2017 | CNY | 5.55 | 5.67 | 5.5 | 5.55 | 5.55 | -0.02 (-0.36%) | 17,389,719 |
| 3 Jul 2017 | CNY | 5.46 | 5.57 | 5.43 | 5.57 | 5.57 | +0.11 (+2.01%) | 14,221,461 |
| 30 Jun 2017 | CNY | 5.48 | 5.48 | 5.39 | 5.46 | 5.46 | -0.04 (-0.73%) | 11,370,959 |
| 29 Jun 2017 | CNY | 5.46 | 5.57 | 5.43 | 5.5 | 5.5 | +0.04 (+0.73%) | 15,721,880 |
| 28 Jun 2017 | CNY | 5.4 | 5.49 | 5.36 | 5.46 | 5.46 | +0.03 (+0.55%) | 16,375,311 |
| 27 Jun 2017 | CNY | 5.39 | 5.44 | 5.32 | 5.43 | 5.43 | +0.04 (+0.74%) | 12,115,213 |
| 26 Jun 2017 | CNY | 5.34 | 5.4 | 5.33 | 5.39 | 5.39 | +0.07 (+1.32%) | 10,011,630 |
| 23 Jun 2017 | CNY | 5.3 | 5.33 | 5.21 | 5.32 | 5.32 | +0.02 (+0.38%) | 9,865,287 |
| 22 Jun 2017 | CNY | 5.37 | 5.41 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 8,751,259 |
| 21 Jun 2017 | CNY | 5.36 | 5.39 | 5.3 | 5.35 | 5.35 | -0.02 (-0.37%) | 6,226,001 |
| 20 Jun 2017 | CNY | 5.37 | 5.45 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 8,526,447 |
| 16 Jun 2017 | CNY | 5.34 | 5.42 | 5.29 | 5.36 | 5.36 | +0.01 (+0.19%) | 11,085,116 |
| 15 Jun 2017 | CNY | 5.27 | 5.38 | 5.26 | 5.35 | 5.35 | +0.05 (+0.94%) | 8,238,585 |
| 14 Jun 2017 | CNY | 5.26 | 5.3 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,996,754 |
| 13 Jun 2017 | CNY | 5.16 | 5.34 | 5.12 | 5.29 | 5.29 | +0.16 (+3.12%) | 13,209,645 |
| 12 Jun 2017 | CNY | 5.19 | 5.22 | 5.11 | 5.13 | 5.13 | -0.09 (-1.72%) | 5,729,224 |
| 9 Jun 2017 | CNY | 5.27 | 5.28 | 5.16 | 5.22 | 5.22 | -0.06 (-1.14%) | 7,708,297 |
| 8 Jun 2017 | CNY | 5.29 | 5.29 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 6,867,298 |
| 7 Jun 2017 | CNY | 5.22 | 5.32 | 5.2 | 5.3 | 5.3 | +0.09 (+1.73%) | 9,195,098 |
| 6 Jun 2017 | CNY | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 5,892,180 |
| 5 Jun 2017 | CNY | 5.2 | 5.22 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 5,406,601 |
| 2 Jun 2017 | CNY | 5.03 | 5.18 | 5.02 | 5.16 | 5.16 | +0.14 (+2.79%) | 7,928,691 |
| 1 Jun 2017 | CNY | 5.14 | 5.15 | 5.01 | 5.02 | 5.02 | -0.12 (-2.33%) | 7,944,340 |
| 31 May 2017 | CNY | 5.19 | 5.25 | 5.14 | 5.14 | 5.14 | -0.01 (-0.19%) | 6,431,526 |
| 26 May 2017 | CNY | 5.18 | 5.21 | 5.13 | 5.15 | 5.15 | -0.05 (-0.96%) | 6,674,421 |
| 25 May 2017 | CNY | 5.09 | 5.22 | 5.05 | 5.2 | 5.2 | +0.11 (+2.16%) | 9,949,813 |
