| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 4.65 | 4.73 | 4.55 | 4.61 | 4.61 | -0.06 (-1.28%) | 9,876,104 |
| 15 Jun 2017 | CNY | 4.52 | 4.71 | 4.51 | 4.67 | 4.67 | +0.17 (+3.78%) | 16,624,741 |
| 14 Jun 2017 | CNY | 4.46 | 4.75 | 4.42 | 4.5 | 4.5 | +0.04 (+0.90%) | 18,040,049 |
| 13 Jun 2017 | CNY | 4.23 | 4.49 | 4.21 | 4.46 | 4.46 | +0.23 (+5.44%) | 14,263,981 |
| 12 Jun 2017 | CNY | 4.22 | 4.28 | 4.13 | 4.23 | 4.23 | -0.02 (-0.47%) | 6,264,300 |
| 9 Jun 2017 | CNY | 4.23 | 4.3 | 4.22 | 4.25 | 4.25 | +0.03 (+0.71%) | 5,405,294 |
| 8 Jun 2017 | CNY | 4.28 | 4.29 | 4.19 | 4.22 | 4.22 | -0.06 (-1.40%) | 4,346,684 |
| 7 Jun 2017 | CNY | 4.21 | 4.28 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 6,013,688 |
| 6 Jun 2017 | CNY | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 3,332,502 |
| 5 Jun 2017 | CNY | 4.22 | 4.32 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 6,910,000 |
| 2 Jun 2017 | CNY | 4.09 | 4.24 | 4.08 | 4.23 | 4.23 | +0.11 (+2.67%) | 5,556,989 |
| 1 Jun 2017 | CNY | 4.23 | 4.23 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 6,297,923 |
| 31 May 2017 | CNY | 4.27 | 4.38 | 4.19 | 4.23 | 4.23 | -0.04 (-0.94%) | 5,881,981 |
| 26 May 2017 | CNY | 4.18 | 4.3 | 4.16 | 4.27 | 4.27 | +0.09 (+2.15%) | 8,786,103 |
| 25 May 2017 | CNY | 4.06 | 4.21 | 4.03 | 4.18 | 4.18 | +0.11 (+2.70%) | 9,661,919 |
| 24 May 2017 | CNY | 3.94 | 4.08 | 3.88 | 4.07 | 4.07 | +0.13 (+3.30%) | 8,709,578 |
| 23 May 2017 | CNY | 4.05 | 4.15 | 3.9 | 3.94 | 3.94 | -0.13 (-3.19%) | 5,567,401 |
| 22 May 2017 | CNY | 4.13 | 4.16 | 4.02 | 4.07 | 4.07 | -0.06 (-1.45%) | 5,223,502 |
| 19 May 2017 | CNY | 4.16 | 4.16 | 4.05 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,151,975 |
| 18 May 2017 | CNY | 4.05 | 4.18 | 4 | 4.15 | 4.15 | +0.08 (+1.97%) | 8,736,072 |
| 17 May 2017 | CNY | 3.99 | 4.12 | 3.99 | 4.07 | 4.07 | +0.08 (+2.01%) | 7,658,944 |
| 16 May 2017 | CNY | 3.87 | 4.03 | 3.8 | 3.99 | 3.99 | +0.1 (+2.57%) | 7,652,771 |
| 15 May 2017 | CNY | 3.87 | 3.92 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 3,345,238 |
| 12 May 2017 | CNY | 3.85 | 3.91 | 3.79 | 3.86 | 3.86 | +0.02 (+0.52%) | 10,623,725 |
| 11 May 2017 | CNY | 3.97 | 3.97 | 3.7 | 3.84 | 3.84 | -0.14 (-3.52%) | 15,582,402 |
| 10 May 2017 | CNY | 4.06 | 4.08 | 3.97 | 3.98 | 3.98 | -0.08 (-1.97%) | 4,790,195 |
| 9 May 2017 | CNY | 4.01 | 4.06 | 3.97 | 4.06 | 4.06 | +0.05 (+1.25%) | 4,889,961 |
| 8 May 2017 | CNY | 4.08 | 4.1 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 9,037,153 |
| 5 May 2017 | CNY | 4.16 | 4.17 | 4.07 | 4.09 | 4.09 | -0.09 (-2.15%) | 7,338,221 |
| 4 May 2017 | CNY | 4.24 | 4.29 | 4.16 | 4.18 | 4.18 | -0.08 (-1.88%) | 11,097,147 |
