| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | CNY | 5 | 5.1 | 4.99 | 5.1 | 5.1 | +0.1 (+2%) | 12,317,711 |
| 6 Jun 2017 | CNY | 4.95 | 5.04 | 4.94 | 5 | 5 | +0.06 (+1.21%) | 11,284,114 |
| 5 Jun 2017 | CNY | 4.9 | 4.96 | 4.88 | 4.94 | 4.94 | +0.03 (+0.61%) | 7,418,551 |
| 2 Jun 2017 | CNY | 4.83 | 4.93 | 4.75 | 4.91 | 4.91 | +0.07 (+1.45%) | 10,518,629 |
| 1 Jun 2017 | CNY | 4.94 | 5.01 | 4.82 | 4.84 | 4.84 | -0.1 (-2.02%) | 11,188,598 |
| 31 May 2017 | CNY | 5.06 | 5.1 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 12,610,300 |
| 26 May 2017 | CNY | 5.03 | 5.07 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 14,953,700 |
| 25 May 2017 | CNY | 4.96 | 5.09 | 4.9 | 5.06 | 5.06 | +0.09 (+1.81%) | 12,368,840 |
| 24 May 2017 | CNY | 4.95 | 4.98 | 4.88 | 4.97 | 4.97 | -0.01 (-0.20%) | 14,723,892 |
| 23 May 2017 | CNY | 5.23 | 5.28 | 4.95 | 4.98 | 4.98 | -0.31 (-5.86%) | 14,767,617 |
| 22 May 2017 | CNY | 5.4 | 5.41 | 5.24 | 5.29 | 5.29 | -0.15 (-2.76%) | 8,234,078 |
| 19 May 2017 | CNY | 5.44 | 5.47 | 5.38 | 5.44 | 5.44 | -0.01 (-0.18%) | 5,870,200 |
| 18 May 2017 | CNY | 5.43 | 5.47 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 6,892,682 |
| 17 May 2017 | CNY | 5.44 | 5.51 | 5.42 | 5.48 | 5.48 | +0.02 (+0.37%) | 9,048,161 |
| 16 May 2017 | CNY | 5.32 | 5.48 | 5.26 | 5.46 | 5.46 | +0.11 (+2.06%) | 9,244,692 |
| 15 May 2017 | CNY | 5.38 | 5.42 | 5.34 | 5.35 | 5.35 | -0.03 (-0.56%) | 5,186,855 |
| 12 May 2017 | CNY | 5.39 | 5.42 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 4,785,080 |
| 11 May 2017 | CNY | 5.51 | 5.55 | 5.25 | 5.4 | 5.4 | -0.19 (-3.40%) | 12,156,781 |
| 10 May 2017 | CNY | 5.72 | 5.81 | 5.58 | 5.59 | 5.59 | -0.13 (-2.27%) | 6,347,716 |
| 9 May 2017 | CNY | 5.61 | 5.73 | 5.61 | 5.72 | 5.72 | +0.08 (+1.42%) | 6,404,232 |
| 8 May 2017 | CNY | 5.79 | 5.8 | 5.62 | 5.64 | 5.64 | -0.14 (-2.42%) | 6,677,937 |
| 5 May 2017 | CNY | 5.95 | 5.99 | 5.75 | 5.78 | 5.78 | -0.2 (-3.34%) | 11,037,648 |
| 4 May 2017 | CNY | 5.99 | 6.05 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 8,772,548 |
| 3 May 2017 | CNY | 6.02 | 6.03 | 5.94 | 6 | 6 | -0.01 (-0.17%) | 7,740,407 |
| 2 May 2017 | CNY | 6.01 | 6.05 | 5.98 | 6.01 | 6.01 | 0.0 (0.0%) | 9,174,341 |
| 28 Apr 2017 | CNY | 6 | 6.07 | 5.95 | 6.01 | 6.01 | -0.03 (-0.50%) | 18,657,229 |
| 27 Apr 2017 | CNY | 6.1 | 6.3 | 5.97 | 6.04 | 6.04 | -0.37 (-5.77%) | 26,441,456 |
| 26 Apr 2017 | CNY | 6.47 | 6.5 | 6.4 | 6.41 | 6.41 | -0.06 (-0.93%) | 4,229,057 |
| 25 Apr 2017 | CNY | 6.54 | 6.57 | 6.4 | 6.47 | 6.47 | -0.06 (-0.92%) | 5,116,171 |
| 24 Apr 2017 | CNY | 6.68 | 6.69 | 6.45 | 6.53 | 6.53 | -0.18 (-2.68%) | 5,674,877 |
