| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 8.5681 | 8.5681 | 8.4379 | 8.4497 | 8.4497 | -0.095 (-1.11%) | 2,563,466 |
| 5 Jun 2017 | CNY | 8.497 | 8.574 | 8.4615 | 8.5444 | 8.5444 | +0.053 (+0.63%) | 2,560,971 |
| 2 Jun 2017 | CNY | 8.4438 | 8.5976 | 8.3965 | 8.4911 | 8.4911 | -0.018 (-0.21%) | 2,949,697 |
| 1 Jun 2017 | CNY | 8.6391 | 8.6923 | 8.503 | 8.5089 | 8.5089 | -0.13 (-1.51%) | 2,564,245 |
| 31 May 2017 | CNY | 8.7515 | 8.7988 | 8.5858 | 8.6391 | 8.6391 | -0.053 (-0.61%) | 2,827,555 |
| 26 May 2017 | CNY | 8.6154 | 8.7337 | 8.6154 | 8.6923 | 8.6923 | +0.012 (+0.14%) | 1,468,391 |
| 25 May 2017 | CNY | 8.6391 | 8.7574 | 8.4615 | 8.6805 | 8.6805 | +0.136 (+1.59%) | 2,606,691 |
| 24 May 2017 | CNY | 8.3965 | 8.6272 | 8.361 | 8.5444 | 8.5444 | +0.03 (+0.35%) | 3,028,812 |
| 23 May 2017 | CNY | 8.8284 | 8.8284 | 8.3314 | 8.5148 | 8.5148 | -0.302 (-3.42%) | 5,631,112 |
| 22 May 2017 | CNY | 8.9112 | 8.9527 | 8.7752 | 8.8166 | 8.8166 | -0.095 (-1.06%) | 2,980,653 |
| 19 May 2017 | CNY | 9.0473 | 9.0473 | 8.9112 | 8.9112 | 8.9112 | -0.113 (-1.25%) | 1,616,995 |
| 18 May 2017 | CNY | 8.9467 | 9.071 | 8.9172 | 9.0237 | 9.0237 | -0.053 (-0.59%) | 3,086,954 |
| 17 May 2017 | CNY | 9.0473 | 9.1716 | 9.0473 | 9.0769 | 9.0769 | -0.018 (-0.20%) | 2,528,866 |
| 16 May 2017 | CNY | 8.8047 | 9.1124 | 8.7752 | 9.0947 | 9.0947 | +0.278 (+3.15%) | 3,328,727 |
| 15 May 2017 | CNY | 8.8639 | 8.929 | 8.787 | 8.8166 | 8.8166 | -0.03 (-0.33%) | 3,514,924 |
| 12 May 2017 | CNY | 8.9172 | 8.929 | 8.787 | 8.8462 | 8.8462 | -0.029 (-0.33%) | 2,206,126 |
| 11 May 2017 | CNY | 8.8343 | 8.929 | 8.7337 | 8.8757 | 8.8757 | -0.065 (-0.73%) | 5,661,626 |
| 10 May 2017 | CNY | 9.0651 | 9.0828 | 8.8935 | 8.9408 | 8.9408 | -0.047 (-0.53%) | 3,281,655 |
| 9 May 2017 | CNY | 8.9527 | 8.9941 | 8.8402 | 8.9882 | 8.9882 | +0.095 (+1.06%) | 1,831,059 |
| 8 May 2017 | CNY | 9.1775 | 9.1775 | 8.8639 | 8.8935 | 8.8935 | -0.231 (-2.53%) | 7,232,696 |
| 5 May 2017 | CNY | 9.0828 | 9.2426 | 9.0592 | 9.1243 | 9.1243 | -0.106 (-1.15%) | 2,729,091 |
| 4 May 2017 | CNY | 9.2663 | 9.2663 | 9.1834 | 9.2308 | 9.2308 | -0.024 (-0.26%) | 2,224,225 |
| 3 May 2017 | CNY | 9.1894 | 9.2722 | 9.1361 | 9.2544 | 9.2544 | +0.047 (+0.51%) | 2,326,004 |
| 2 May 2017 | CNY | 9.1716 | 9.2663 | 9.0888 | 9.2071 | 9.2071 | -0.018 (-0.19%) | 4,741,972 |
| 28 Apr 2017 | CNY | 9.0947 | 9.2367 | 9.0828 | 9.2249 | 9.2249 | +0.095 (+1.04%) | 3,707,648 |
| 27 Apr 2017 | CNY | 9.1775 | 9.1775 | 8.8166 | 9.1302 | 9.1302 | +0.03 (+0.33%) | 4,333,780 |
| 26 Apr 2017 | CNY | 9.0769 | 9.1775 | 9.071 | 9.1006 | 9.1006 | +0.083 (+0.92%) | 2,347,920 |
| 25 Apr 2017 | CNY | 9.0237 | 9.1124 | 8.9112 | 9.0178 | 9.0178 | +0.124 (+1.40%) | 3,393,087 |
| 24 Apr 2017 | CNY | 9.0651 | 9.1302 | 8.8639 | 8.8935 | 8.8935 | -0.112 (-1.25%) | 3,585,703 |
| 21 Apr 2017 | CNY | 8.9527 | 9.0473 | 8.8817 | 9.0059 | 9.0059 | +0.059 (+0.66%) | 3,009,634 |
