| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | CNY | 8.15 | 8.16 | 7.99 | 8.02 | 8.02 | -0.21 (-2.55%) | 18,164,680 |
| 17 May 2017 | CNY | 8.08 | 8.27 | 8.05 | 8.23 | 8.23 | +0.14 (+1.73%) | 23,817,748 |
| 16 May 2017 | CNY | 8.03 | 8.1 | 7.71 | 8.09 | 8.09 | +0.04 (+0.50%) | 23,197,169 |
| 15 May 2017 | CNY | 8.29 | 8.45 | 8.01 | 8.05 | 8.05 | -0.22 (-2.66%) | 22,910,744 |
| 12 May 2017 | CNY | 8.2 | 8.4 | 8.14 | 8.27 | 8.27 | +0.08 (+0.98%) | 17,442,637 |
| 11 May 2017 | CNY | 8.09 | 8.23 | 7.81 | 8.19 | 8.19 | +0.1 (+1.24%) | 20,069,768 |
| 10 May 2017 | CNY | 8.46 | 8.51 | 8.08 | 8.09 | 8.09 | -0.39 (-4.60%) | 15,822,848 |
| 9 May 2017 | CNY | 8.24 | 8.49 | 8.08 | 8.48 | 8.48 | +0.24 (+2.91%) | 16,584,514 |
| 8 May 2017 | CNY | 8.78 | 8.92 | 8.12 | 8.24 | 8.24 | -0.52 (-5.94%) | 22,616,422 |
| 5 May 2017 | CNY | 9.08 | 9.12 | 8.75 | 8.76 | 8.76 | -0.36 (-3.95%) | 20,397,508 |
| 4 May 2017 | CNY | 9.11 | 9.28 | 8.99 | 9.12 | 9.12 | -0.07 (-0.76%) | 26,738,809 |
| 3 May 2017 | CNY | 8.75 | 9.33 | 8.7 | 9.19 | 9.19 | +0.39 (+4.43%) | 38,757,084 |
| 2 May 2017 | CNY | 8.75 | 8.89 | 8.66 | 8.8 | 8.8 | +0.12 (+1.38%) | 18,919,634 |
| 28 Apr 2017 | CNY | 8.65 | 8.76 | 8.52 | 8.68 | 8.68 | 0.0 (0.0%) | 18,958,386 |
| 27 Apr 2017 | CNY | 8.26 | 8.72 | 8.17 | 8.68 | 8.68 | +0.39 (+4.70%) | 30,692,968 |
| 26 Apr 2017 | CNY | 8.25 | 8.4 | 8.2 | 8.29 | 8.29 | +0.04 (+0.48%) | 13,352,068 |
| 25 Apr 2017 | CNY | 8.05 | 8.32 | 8.05 | 8.25 | 8.25 | +0.13 (+1.60%) | 17,024,889 |
| 24 Apr 2017 | CNY | 9.02 | 9.02 | 8.12 | 8.12 | 8.12 | -0.9 (-9.98%) | 29,661,448 |
| 21 Apr 2017 | CNY | 9.01 | 9.14 | 8.94 | 9.02 | 9.02 | +0.02 (+0.22%) | 17,433,584 |
| 20 Apr 2017 | CNY | 9.31 | 9.42 | 8.81 | 9 | 9 | -0.32 (-3.43%) | 31,206,395 |
| 19 Apr 2017 | CNY | 9.79 | 9.93 | 9.17 | 9.32 | 9.32 | -0.6 (-6.05%) | 37,590,850 |
| 18 Apr 2017 | CNY | 10.08 | 10.17 | 9.75 | 9.92 | 9.92 | -0.17 (-1.68%) | 31,020,708 |
| 17 Apr 2017 | CNY | 10 | 10.33 | 9.98 | 10.09 | 10.09 | -0.02 (-0.20%) | 20,766,575 |
| 14 Apr 2017 | CNY | 10.4 | 10.53 | 10.09 | 10.11 | 10.11 | -0.35 (-3.35%) | 29,403,685 |
| 13 Apr 2017 | CNY | 10.2 | 10.6 | 10.05 | 10.46 | 10.46 | +0.19 (+1.85%) | 31,854,293 |
| 12 Apr 2017 | CNY | 10.44 | 10.73 | 10.14 | 10.27 | 10.27 | -0.27 (-2.56%) | 49,346,015 |
| 11 Apr 2017 | CNY | 10.1 | 10.59 | 10.05 | 10.54 | 10.54 | +0.41 (+4.05%) | 67,540,524 |
| 10 Apr 2017 | CNY | 9.91 | 10.15 | 9.81 | 10.13 | 10.13 | +0.19 (+1.91%) | 33,593,933 |
| 7 Apr 2017 | CNY | 10.18 | 10.23 | 9.87 | 9.94 | 9.94 | -0.3 (-2.93%) | 39,929,760 |
| 6 Apr 2017 | CNY | 10 | 10.25 | 9.97 | 10.24 | 10.24 | +0.29 (+2.91%) | 44,579,886 |
