| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2017 | CNY | 5.03 | 5.1 | 4.95 | 5.09 | 5.09 | +0.06 (+1.19%) | 7,559,690 |
| 23 May 2017 | CNY | 5.13 | 5.24 | 5.02 | 5.03 | 5.03 | -0.15 (-2.90%) | 10,789,494 |
| 22 May 2017 | CNY | 5.27 | 5.52 | 5.17 | 5.18 | 5.18 | -0.04 (-0.77%) | 17,503,348 |
| 19 May 2017 | CNY | 5.19 | 5.25 | 5.17 | 5.22 | 5.22 | +0.06 (+1.16%) | 6,269,577 |
| 18 May 2017 | CNY | 5.21 | 5.26 | 5.16 | 5.16 | 5.16 | -0.1 (-1.90%) | 6,214,401 |
| 17 May 2017 | CNY | 5.24 | 5.29 | 5.22 | 5.26 | 5.26 | +0.02 (+0.38%) | 6,801,778 |
| 16 May 2017 | CNY | 5.13 | 5.26 | 5.04 | 5.24 | 5.24 | +0.11 (+2.14%) | 8,198,614 |
| 15 May 2017 | CNY | 5.17 | 5.19 | 5.13 | 5.13 | 5.13 | -0.02 (-0.39%) | 5,086,001 |
| 12 May 2017 | CNY | 5.23 | 5.26 | 5.13 | 5.15 | 5.15 | -0.11 (-2.09%) | 7,378,622 |
| 11 May 2017 | CNY | 5.3 | 5.33 | 4.96 | 5.26 | 5.26 | -0.04 (-0.75%) | 15,554,128 |
| 10 May 2017 | CNY | 5.44 | 5.49 | 5.29 | 5.3 | 5.3 | -0.17 (-3.11%) | 10,604,000 |
| 9 May 2017 | CNY | 5.4 | 5.47 | 5.31 | 5.47 | 5.47 | +0.07 (+1.30%) | 8,060,665 |
| 8 May 2017 | CNY | 5.43 | 5.48 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 7,295,819 |
| 5 May 2017 | CNY | 5.47 | 5.49 | 5.38 | 5.45 | 5.45 | -0.05 (-0.91%) | 11,652,003 |
| 4 May 2017 | CNY | 5.59 | 5.6 | 5.48 | 5.5 | 5.5 | -0.12 (-2.14%) | 11,681,662 |
| 3 May 2017 | CNY | 5.57 | 5.67 | 5.53 | 5.62 | 5.62 | +0.04 (+0.72%) | 9,239,081 |
| 2 May 2017 | CNY | 5.62 | 5.64 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 8,969,313 |
| 28 Apr 2017 | CNY | 5.59 | 5.63 | 5.5 | 5.59 | 5.59 | -0.06 (-1.06%) | 10,894,895 |
| 27 Apr 2017 | CNY | 5.54 | 5.67 | 5.37 | 5.65 | 5.65 | +0.11 (+1.99%) | 15,635,906 |
| 26 Apr 2017 | CNY | 5.53 | 5.62 | 5.52 | 5.54 | 5.54 | +0.02 (+0.36%) | 8,125,753 |
| 25 Apr 2017 | CNY | 5.54 | 5.59 | 5.46 | 5.52 | 5.52 | 0.0 (0.0%) | 9,453,468 |
| 24 Apr 2017 | CNY | 5.8 | 5.8 | 5.44 | 5.52 | 5.52 | -0.32 (-5.48%) | 19,156,380 |
| 21 Apr 2017 | CNY | 5.91 | 5.93 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 7,861,101 |
| 20 Apr 2017 | CNY | 5.88 | 5.93 | 5.75 | 5.92 | 5.92 | +0.06 (+1.02%) | 14,561,940 |
| 19 Apr 2017 | CNY | 6.06 | 6.07 | 5.8 | 5.86 | 5.86 | -0.25 (-4.09%) | 20,231,964 |
| 18 Apr 2017 | CNY | 6.15 | 6.24 | 6.09 | 6.11 | 6.11 | -0.04 (-0.65%) | 11,546,327 |
| 17 Apr 2017 | CNY | 6.16 | 6.18 | 6.07 | 6.15 | 6.15 | +0.03 (+0.49%) | 11,326,886 |
| 14 Apr 2017 | CNY | 6.22 | 6.24 | 6.09 | 6.12 | 6.12 | -0.13 (-2.08%) | 19,015,960 |
| 13 Apr 2017 | CNY | 6.18 | 6.28 | 6.17 | 6.25 | 6.25 | +0.07 (+1.13%) | 14,264,206 |
| 12 Apr 2017 | CNY | 6.3 | 6.35 | 6.16 | 6.18 | 6.18 | -0.15 (-2.37%) | 21,702,499 |
