| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 7.7 | 7.79 | 7.51 | 7.52 | 7.52 | -0.06 (-0.79%) | 2,971,202 |
| 26 May 2017 | CNY | 7.52 | 7.75 | 7.46 | 7.58 | 7.58 | +0.05 (+0.66%) | 5,403,834 |
| 25 May 2017 | CNY | 7.77 | 7.77 | 7.48 | 7.53 | 7.53 | -0.1 (-1.31%) | 6,184,582 |
| 24 May 2017 | CNY | 7.46 | 7.64 | 7.3 | 7.63 | 7.63 | +0.18 (+2.42%) | 4,392,917 |
| 23 May 2017 | CNY | 7.81 | 7.87 | 7.45 | 7.45 | 7.45 | -0.43 (-5.46%) | 5,334,041 |
| 22 May 2017 | CNY | 7.91 | 8.15 | 7.82 | 7.88 | 7.88 | -0.16 (-1.99%) | 5,984,423 |
| 19 May 2017 | CNY | 8.08 | 8.19 | 7.87 | 8.04 | 8.04 | -0.15 (-1.83%) | 9,508,692 |
| 18 May 2017 | CNY | 8.04 | 8.47 | 7.98 | 8.19 | 8.19 | +0.15 (+1.87%) | 13,384,807 |
| 17 May 2017 | CNY | 8.05 | 8.44 | 8.01 | 8.04 | 8.04 | -0.12 (-1.47%) | 12,872,039 |
| 16 May 2017 | CNY | 8.06 | 8.3 | 7.82 | 8.16 | 8.16 | +0.14 (+1.75%) | 18,203,224 |
| 15 May 2017 | CNY | 7.37 | 8.02 | 7.3 | 8.02 | 8.02 | +0.73 (+10.01%) | 13,267,914 |
| 12 May 2017 | CNY | 7.3 | 7.36 | 7.12 | 7.29 | 7.29 | 0.0 (0.0%) | 3,537,251 |
| 11 May 2017 | CNY | 7.37 | 7.45 | 7.01 | 7.29 | 7.29 | -0.07 (-0.95%) | 3,571,207 |
| 10 May 2017 | CNY | 7.68 | 7.79 | 7.2 | 7.36 | 7.36 | -0.3 (-3.92%) | 4,750,649 |
| 9 May 2017 | CNY | 7.69 | 7.7 | 7.42 | 7.66 | 7.66 | 0.0 (0.0%) | 4,068,783 |
| 8 May 2017 | CNY | 8.06 | 8.1 | 7.63 | 7.66 | 7.66 | -0.41 (-5.08%) | 6,518,681 |
| 5 May 2017 | CNY | 8.13 | 8.37 | 7.98 | 8.07 | 8.07 | -0.13 (-1.59%) | 7,251,830 |
| 4 May 2017 | CNY | 8.09 | 8.45 | 7.9 | 8.2 | 8.2 | +0.1 (+1.23%) | 12,693,325 |
| 3 May 2017 | CNY | 8.32 | 8.32 | 8.03 | 8.1 | 8.1 | -0.19 (-2.29%) | 9,185,718 |
| 2 May 2017 | CNY | 8.4 | 8.41 | 8.23 | 8.29 | 8.29 | -0.1 (-1.19%) | 6,216,484 |
| 28 Apr 2017 | CNY | 8.36 | 8.55 | 8.33 | 8.39 | 8.39 | -0.01 (-0.12%) | 6,659,794 |
| 27 Apr 2017 | CNY | 8.4 | 8.52 | 8.16 | 8.4 | 8.4 | -0.03 (-0.36%) | 8,096,585 |
| 26 Apr 2017 | CNY | 8.31 | 8.53 | 8.21 | 8.43 | 8.43 | +0.18 (+2.18%) | 8,100,181 |
| 25 Apr 2017 | CNY | 8.3 | 8.59 | 8.21 | 8.25 | 8.25 | +0.04 (+0.49%) | 8,162,171 |
| 24 Apr 2017 | CNY | 8.39 | 8.5 | 8 | 8.21 | 8.21 | -0.18 (-2.15%) | 6,142,017 |
| 21 Apr 2017 | CNY | 8.58 | 8.77 | 8.37 | 8.39 | 8.39 | -0.25 (-2.89%) | 9,360,571 |
| 20 Apr 2017 | CNY | 9.12 | 9.2 | 8.48 | 8.64 | 8.64 | -0.34 (-3.79%) | 11,869,901 |
| 19 Apr 2017 | CNY | 9.18 | 9.26 | 8.82 | 8.98 | 8.98 | -0.31 (-3.34%) | 9,423,917 |
| 18 Apr 2017 | CNY | 9.25 | 9.46 | 9 | 9.29 | 9.29 | +0.05 (+0.54%) | 13,265,200 |
| 17 Apr 2017 | CNY | 9.71 | 9.71 | 9.03 | 9.24 | 9.24 | -0.47 (-4.84%) | 15,412,552 |
