| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2017 | CNY | 4.82 | 4.83 | 4.66 | 4.77 | 4.77 | -0.05 (-1.04%) | 3,950,181 |
| 22 Jun 2017 | CNY | 4.92 | 4.95 | 4.8 | 4.82 | 4.82 | -0.13 (-2.63%) | 3,297,934 |
| 21 Jun 2017 | CNY | 4.93 | 4.99 | 4.91 | 4.95 | 4.95 | +0.04 (+0.81%) | 1,569,790 |
| 20 Jun 2017 | CNY | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 1,833,385 |
| 16 Jun 2017 | CNY | 4.92 | 4.94 | 4.9 | 4.91 | 4.91 | -0.01 (-0.20%) | 1,837,226 |
| 15 Jun 2017 | CNY | 4.9 | 5 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 2,996,458 |
| 14 Jun 2017 | CNY | 4.95 | 5.04 | 4.88 | 4.91 | 4.91 | -0.06 (-1.21%) | 3,579,449 |
| 13 Jun 2017 | CNY | 4.83 | 5 | 4.79 | 4.97 | 4.97 | +0.14 (+2.90%) | 4,141,111 |
| 12 Jun 2017 | CNY | 4.85 | 4.87 | 4.76 | 4.83 | 4.83 | -0.06 (-1.23%) | 1,815,469 |
| 9 Jun 2017 | CNY | 4.93 | 4.93 | 4.84 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,695,916 |
| 8 Jun 2017 | CNY | 4.89 | 4.94 | 4.87 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,710,827 |
| 7 Jun 2017 | CNY | 4.81 | 4.9 | 4.78 | 4.88 | 4.88 | +0.07 (+1.46%) | 2,514,992 |
| 6 Jun 2017 | CNY | 4.77 | 4.81 | 4.72 | 4.81 | 4.81 | +0.04 (+0.84%) | 1,337,920 |
| 5 Jun 2017 | CNY | 4.71 | 4.79 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 1,243,442 |
| 2 Jun 2017 | CNY | 4.69 | 4.74 | 4.62 | 4.73 | 4.73 | +0.04 (+0.85%) | 1,562,288 |
| 1 Jun 2017 | CNY | 4.75 | 4.79 | 4.68 | 4.69 | 4.69 | -0.08 (-1.68%) | 1,427,342 |
| 31 May 2017 | CNY | 4.8 | 4.86 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 2,411,072 |
| 26 May 2017 | CNY | 4.77 | 4.79 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 1,406,915 |
| 25 May 2017 | CNY | 4.65 | 4.78 | 4.65 | 4.74 | 4.74 | +0.06 (+1.28%) | 1,776,500 |
| 24 May 2017 | CNY | 4.6 | 4.73 | 4.56 | 4.68 | 4.68 | +0.01 (+0.21%) | 2,174,281 |
| 23 May 2017 | CNY | 4.82 | 4.86 | 4.65 | 4.67 | 4.67 | -0.16 (-3.31%) | 2,574,200 |
| 22 May 2017 | CNY | 4.88 | 4.95 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 2,477,100 |
| 19 May 2017 | CNY | 4.87 | 4.95 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 2,430,528 |
| 18 May 2017 | CNY | 4.9 | 4.94 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 1,972,379 |
| 17 May 2017 | CNY | 4.94 | 4.97 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 2,712,500 |
| 16 May 2017 | CNY | 4.82 | 5 | 4.74 | 4.94 | 4.94 | +0.12 (+2.49%) | 3,285,294 |
| 15 May 2017 | CNY | 4.8 | 4.83 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 2,194,999 |
| 12 May 2017 | CNY | 4.82 | 4.83 | 4.73 | 4.78 | 4.78 | -0.03 (-0.62%) | 2,639,234 |
| 11 May 2017 | CNY | 4.9 | 4.93 | 4.71 | 4.81 | 4.81 | -0.12 (-2.43%) | 3,429,146 |
| 10 May 2017 | CNY | 5.05 | 5.06 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 2,421,417 |
