| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 7.1 | 7.1 | 6.99 | 7.05 | 7.05 | -0.01 (-0.14%) | 2,655,063 |
| 7 Jun 2017 | CNY | 6.94 | 7.07 | 6.86 | 7.06 | 7.06 | +0.12 (+1.73%) | 4,389,733 |
| 6 Jun 2017 | CNY | 6.8 | 7.04 | 6.77 | 6.94 | 6.94 | +0.08 (+1.17%) | 4,348,900 |
| 5 Jun 2017 | CNY | 6.81 | 6.95 | 6.7 | 6.86 | 6.86 | +0.05 (+0.73%) | 4,198,282 |
| 2 Jun 2017 | CNY | 6.84 | 6.85 | 6.5 | 6.81 | 6.81 | -0.03 (-0.44%) | 4,746,800 |
| 1 Jun 2017 | CNY | 6.68 | 7.07 | 6.65 | 6.84 | 6.84 | +0.07 (+1.03%) | 9,538,088 |
| 31 May 2017 | CNY | 6.55 | 7.02 | 6.54 | 6.77 | 6.77 | +0.29 (+4.48%) | 8,420,223 |
| 26 May 2017 | CNY | 6.58 | 6.6 | 6.38 | 6.48 | 6.48 | -0.07 (-1.07%) | 2,778,231 |
| 25 May 2017 | CNY | 6.47 | 6.65 | 6.38 | 6.55 | 6.55 | +0.04 (+0.61%) | 4,545,716 |
| 24 May 2017 | CNY | 6.47 | 6.55 | 6.12 | 6.51 | 6.51 | -0.04 (-0.61%) | 6,523,802 |
| 23 May 2017 | CNY | 7.04 | 7.04 | 6.41 | 6.55 | 6.55 | -0.49 (-6.96%) | 6,539,184 |
| 22 May 2017 | CNY | 6.99 | 7.19 | 6.97 | 7.04 | 7.04 | +0.07 (+1.00%) | 8,143,970 |
| 19 May 2017 | CNY | 6.97 | 7.03 | 6.95 | 6.97 | 6.97 | -0.02 (-0.29%) | 4,671,746 |
| 18 May 2017 | CNY | 7.01 | 7.06 | 6.92 | 6.99 | 6.99 | -0.09 (-1.27%) | 7,532,911 |
| 17 May 2017 | CNY | 7.02 | 7.19 | 6.94 | 7.08 | 7.08 | -0.02 (-0.28%) | 12,444,648 |
| 16 May 2017 | CNY | 7.18 | 7.21 | 6.89 | 7.1 | 7.1 | -0.4 (-5.33%) | 27,413,438 |
| 15 May 2017 | CNY | 7.29 | 7.6 | 6.84 | 7.5 | 7.5 | -0.08 (-1.06%) | 32,119,869 |
| 12 May 2017 | CNY | 7.58 | 7.92 | 7.58 | 7.58 | 7.58 | -0.84 (-9.98%) | 30,029,173 |
| 11 May 2017 | CNY | 9.33 | 9.36 | 8.42 | 8.42 | 8.42 | -0.94 (-10.04%) | 5,565,206 |
| 10 May 2017 | CNY | 9.45 | 9.45 | 9.3 | 9.36 | 9.36 | -0.07 (-0.74%) | 2,264,200 |
| 9 May 2017 | CNY | 9.32 | 9.46 | 9.32 | 9.43 | 9.43 | 0.0 (0.0%) | 987,702 |
| 8 May 2017 | CNY | 9.3 | 9.55 | 9.3 | 9.43 | 9.43 | -0.02 (-0.21%) | 2,282,439 |
| 5 May 2017 | CNY | 9.54 | 9.54 | 9.42 | 9.45 | 9.45 | -0.11 (-1.15%) | 1,481,400 |
| 4 May 2017 | CNY | 9.55 | 9.6 | 9.46 | 9.56 | 9.56 | -0.03 (-0.31%) | 1,984,846 |
| 3 May 2017 | CNY | 9.64 | 9.64 | 9.46 | 9.59 | 9.59 | -0.05 (-0.52%) | 1,699,200 |
| 2 May 2017 | CNY | 9.64 | 9.64 | 9.51 | 9.64 | 9.64 | -0.02 (-0.21%) | 1,797,280 |
| 28 Apr 2017 | CNY | 9.59 | 9.68 | 9.55 | 9.66 | 9.66 | +0.02 (+0.21%) | 1,176,540 |
| 27 Apr 2017 | CNY | 9.79 | 9.79 | 9.44 | 9.64 | 9.64 | -0.05 (-0.52%) | 2,297,970 |
| 26 Apr 2017 | CNY | 9.7 | 9.72 | 9.57 | 9.69 | 9.69 | -0.01 (-0.10%) | 1,124,928 |
| 25 Apr 2017 | CNY | 9.52 | 9.75 | 9.51 | 9.7 | 9.7 | +0.06 (+0.62%) | 1,763,476 |
