| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | CNY | 4.7574 | 4.8166 | 4.5444 | 4.6213 | 4.6213 | -0.112 (-2.37%) | 71,558,508 |
| 10 Jul 2017 | CNY | 4.4379 | 4.8757 | 4.3787 | 4.7337 | 4.7337 | +0.302 (+6.81%) | 126,050,818 |
| 7 Jul 2017 | CNY | 4.3195 | 4.4675 | 4.2544 | 4.432 | 4.432 | +0.053 (+1.22%) | 69,767,981 |
| 6 Jul 2017 | CNY | 4.2959 | 4.4615 | 4.2485 | 4.3787 | 4.3787 | +0.059 (+1.37%) | 87,933,365 |
| 5 Jul 2017 | CNY | 4.142 | 4.4142 | 4.142 | 4.3195 | 4.3195 | +0.207 (+5.04%) | 86,964,160 |
| 4 Jul 2017 | CNY | 4.1894 | 4.1953 | 4.1065 | 4.1124 | 4.1124 | -0.124 (-2.93%) | 47,358,469 |
| 3 Jul 2017 | CNY | 4.1657 | 4.3018 | 4.0828 | 4.2367 | 4.2367 | +0.071 (+1.70%) | 67,418,286 |
| 30 Jun 2017 | CNY | 4.1243 | 4.3018 | 4.0592 | 4.1657 | 4.1657 | +0.083 (+2.03%) | 96,467,657 |
| 29 Jun 2017 | CNY | 3.9053 | 4.0828 | 3.8462 | 4.0828 | 4.0828 | +0.373 (+10.05%) | 47,221,080 |
| 28 Jun 2017 | CNY | 3.7278 | 3.7633 | 3.6805 | 3.7101 | 3.7101 | -0.047 (-1.26%) | 24,695,775 |
| 27 Jun 2017 | CNY | 3.5681 | 3.8462 | 3.5325 | 3.7574 | 3.7574 | +0.201 (+5.66%) | 44,550,414 |
| 26 Jun 2017 | CNY | 3.4852 | 3.5681 | 3.432 | 3.5562 | 3.5562 | +0.041 (+1.18%) | 20,372,737 |
| 23 Jun 2017 | CNY | 3.5385 | 3.5917 | 3.432 | 3.5148 | 3.5148 | -0.065 (-1.82%) | 24,523,510 |
| 22 Jun 2017 | CNY | 3.645 | 3.6982 | 3.5621 | 3.5799 | 3.5799 | -0.219 (-5.76%) | 49,845,713 |
| 14 Jun 2017 | CNY | 3.787 | 3.8402 | 3.7515 | 3.7988 | 3.7988 | 0.0 (0.0%) | 14,837,731 |
| 13 Jun 2017 | CNY | 3.6627 | 3.8402 | 3.6627 | 3.7988 | 3.7988 | +0.106 (+2.88%) | 20,933,316 |
| 12 Jun 2017 | CNY | 3.6509 | 3.7219 | 3.6272 | 3.6923 | 3.6923 | +0.041 (+1.13%) | 13,939,150 |
| 9 Jun 2017 | CNY | 3.6509 | 3.6627 | 3.6095 | 3.6509 | 3.6509 | +0.006 (+0.16%) | 5,738,810 |
| 8 Jun 2017 | CNY | 3.6391 | 3.6686 | 3.6331 | 3.645 | 3.645 | -0.024 (-0.64%) | 6,417,452 |
| 7 Jun 2017 | CNY | 3.5858 | 3.6864 | 3.5858 | 3.6686 | 3.6686 | +0.13 (+3.68%) | 17,064,259 |
| 6 Jun 2017 | CNY | 3.503 | 3.5444 | 3.4911 | 3.5385 | 3.5385 | +0.024 (+0.67%) | 5,308,061 |
| 5 Jun 2017 | CNY | 3.5266 | 3.5681 | 3.503 | 3.5148 | 3.5148 | +0.018 (+0.51%) | 7,689,094 |
| 2 Jun 2017 | CNY | 3.432 | 3.503 | 3.3965 | 3.497 | 3.497 | +0.065 (+1.89%) | 8,537,802 |
| 1 Jun 2017 | CNY | 3.5503 | 3.5799 | 3.426 | 3.432 | 3.432 | -0.16 (-4.45%) | 11,451,669 |
| 31 May 2017 | CNY | 3.6568 | 3.7041 | 3.5799 | 3.5917 | 3.5917 | -0.035 (-0.98%) | 10,161,937 |
| 26 May 2017 | CNY | 3.6568 | 3.6805 | 3.5976 | 3.6272 | 3.6272 | -0.047 (-1.29%) | 12,197,956 |
| 25 May 2017 | CNY | 3.5858 | 3.6923 | 3.5089 | 3.6746 | 3.6746 | +0.113 (+3.16%) | 19,739,963 |
| 24 May 2017 | CNY | 3.5562 | 3.6036 | 3.503 | 3.5621 | 3.5621 | -0.03 (-0.82%) | 11,848,980 |
| 23 May 2017 | CNY | 3.5266 | 3.7278 | 3.5266 | 3.5917 | 3.5917 | +0.071 (+2.02%) | 20,585,366 |
| 22 May 2017 | CNY | 3.6154 | 3.6391 | 3.5148 | 3.5207 | 3.5207 | -0.101 (-2.78%) | 8,935,332 |
