| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 2.76 | 2.77 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 12,868,888 |
| 26 May 2017 | CNY | 2.73 | 2.76 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 11,837,796 |
| 25 May 2017 | CNY | 2.68 | 2.76 | 2.65 | 2.74 | 2.74 | +0.05 (+1.86%) | 18,043,999 |
| 24 May 2017 | CNY | 2.69 | 2.7 | 2.6 | 2.69 | 2.69 | -0.02 (-0.74%) | 18,180,013 |
| 23 May 2017 | CNY | 2.85 | 2.86 | 2.69 | 2.71 | 2.71 | -0.14 (-4.91%) | 29,532,060 |
| 22 May 2017 | CNY | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -0.07 (-2.40%) | 13,875,705 |
| 19 May 2017 | CNY | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 11,552,915 |
| 18 May 2017 | CNY | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | -0.02 (-0.68%) | 13,198,446 |
| 17 May 2017 | CNY | 2.93 | 2.98 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 11,314,860 |
| 16 May 2017 | CNY | 2.88 | 2.96 | 2.83 | 2.95 | 2.95 | +0.07 (+2.43%) | 13,210,935 |
| 15 May 2017 | CNY | 2.87 | 2.89 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 8,175,349 |
| 12 May 2017 | CNY | 2.87 | 2.9 | 2.83 | 2.86 | 2.86 | -0.03 (-1.04%) | 11,950,592 |
| 11 May 2017 | CNY | 2.93 | 2.95 | 2.81 | 2.89 | 2.89 | -0.07 (-2.36%) | 25,526,760 |
| 10 May 2017 | CNY | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -0.07 (-2.31%) | 15,487,360 |
| 9 May 2017 | CNY | 2.97 | 3.03 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 14,904,610 |
| 8 May 2017 | CNY | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 11,531,221 |
| 5 May 2017 | CNY | 3.04 | 3.04 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 12,610,994 |
| 4 May 2017 | CNY | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 9,681,084 |
| 3 May 2017 | CNY | 3.07 | 3.13 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 15,671,729 |
| 2 May 2017 | CNY | 3.12 | 3.13 | 3.06 | 3.09 | 3.09 | -0.05 (-1.59%) | 19,928,677 |
| 28 Apr 2017 | CNY | 3.02 | 3.16 | 3 | 3.14 | 3.14 | +0.11 (+3.63%) | 28,192,184 |
| 27 Apr 2017 | CNY | 2.97 | 3.03 | 2.94 | 3.03 | 3.03 | +0.06 (+2.02%) | 27,650,543 |
| 26 Apr 2017 | CNY | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 14,171,835 |
| 25 Apr 2017 | CNY | 2.97 | 3 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 15,761,770 |
| 24 Apr 2017 | CNY | 3.07 | 3.07 | 2.96 | 2.97 | 2.97 | -0.1 (-3.26%) | 19,472,451 |
| 21 Apr 2017 | CNY | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 9,297,197 |
| 20 Apr 2017 | CNY | 3.11 | 3.12 | 3.01 | 3.06 | 3.06 | -0.05 (-1.61%) | 27,902,869 |
| 19 Apr 2017 | CNY | 3.18 | 3.19 | 3.07 | 3.11 | 3.11 | -0.09 (-2.81%) | 25,549,604 |
| 18 Apr 2017 | CNY | 3.24 | 3.26 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 13,551,981 |
| 17 Apr 2017 | CNY | 3.28 | 3.31 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 19,419,918 |
