| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 4.36 | 4.43 | 4.34 | 4.34 | 4.34 | -0.05 (-1.14%) | 15,041,150 |
| 7 Jun 2017 | CNY | 4.3 | 4.41 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 23,266,038 |
| 6 Jun 2017 | CNY | 4.29 | 4.35 | 4.24 | 4.31 | 4.31 | -0.08 (-1.82%) | 12,651,170 |
| 5 Jun 2017 | CNY | 4.36 | 4.48 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 15,190,845 |
| 2 Jun 2017 | CNY | 4.24 | 4.4 | 4.23 | 4.38 | 4.38 | +0.11 (+2.58%) | 15,251,546 |
| 1 Jun 2017 | CNY | 4.35 | 4.39 | 4.26 | 4.27 | 4.27 | -0.11 (-2.51%) | 13,644,716 |
| 31 May 2017 | CNY | 4.4 | 4.5 | 4.36 | 4.38 | 4.38 | +0.05 (+1.15%) | 23,123,276 |
| 26 May 2017 | CNY | 4.36 | 4.44 | 4.29 | 4.33 | 4.33 | -0.08 (-1.81%) | 23,424,533 |
| 25 May 2017 | CNY | 4.35 | 4.6 | 4.3 | 4.41 | 4.41 | +0.18 (+4.26%) | 37,730,695 |
| 24 May 2017 | CNY | 4.13 | 4.24 | 4.03 | 4.23 | 4.23 | +0.08 (+1.93%) | 16,786,808 |
| 23 May 2017 | CNY | 4.25 | 4.29 | 4.13 | 4.15 | 4.15 | -0.1 (-2.35%) | 17,489,443 |
| 22 May 2017 | CNY | 4.33 | 4.46 | 4.18 | 4.25 | 4.25 | -0.08 (-1.85%) | 19,237,494 |
| 19 May 2017 | CNY | 4.31 | 4.39 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 17,556,766 |
| 18 May 2017 | CNY | 4.53 | 4.64 | 4.32 | 4.39 | 4.39 | -0.26 (-5.59%) | 45,075,064 |
| 17 May 2017 | CNY | 4.6 | 4.74 | 4.56 | 4.65 | 4.65 | -0.03 (-0.64%) | 26,417,804 |
| 16 May 2017 | CNY | 4.58 | 4.73 | 4.52 | 4.68 | 4.68 | 0.0 (0.0%) | 46,083,721 |
| 15 May 2017 | CNY | 4.22 | 4.68 | 4.19 | 4.68 | 4.68 | +0.43 (+10.12%) | 59,749,637 |
| 12 May 2017 | CNY | 4.19 | 4.3 | 4.12 | 4.25 | 4.25 | +0.02 (+0.47%) | 12,334,851 |
| 11 May 2017 | CNY | 4.23 | 4.27 | 4 | 4.23 | 4.23 | -0.06 (-1.40%) | 24,418,585 |
| 10 May 2017 | CNY | 4.53 | 4.54 | 4.27 | 4.29 | 4.29 | -0.23 (-5.09%) | 18,981,151 |
| 9 May 2017 | CNY | 4.52 | 4.63 | 4.47 | 4.52 | 4.52 | 0.0 (0.0%) | 17,399,054 |
| 8 May 2017 | CNY | 4.61 | 4.63 | 4.47 | 4.52 | 4.52 | -0.12 (-2.59%) | 18,743,837 |
| 5 May 2017 | CNY | 4.65 | 4.73 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 14,420,018 |
| 4 May 2017 | CNY | 4.67 | 4.79 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 19,825,418 |
| 3 May 2017 | CNY | 4.89 | 4.89 | 4.6 | 4.69 | 4.69 | -0.21 (-4.29%) | 32,830,361 |
| 2 May 2017 | CNY | 4.92 | 4.95 | 4.85 | 4.9 | 4.9 | -0.16 (-3.16%) | 28,536,708 |
| 28 Apr 2017 | CNY | 4.76 | 5.09 | 4.75 | 5.06 | 5.06 | +0.23 (+4.76%) | 36,973,579 |
| 27 Apr 2017 | CNY | 4.79 | 4.85 | 4.65 | 4.83 | 4.83 | +0.01 (+0.21%) | 24,053,380 |
| 26 Apr 2017 | CNY | 4.74 | 4.87 | 4.73 | 4.82 | 4.82 | +0.05 (+1.05%) | 20,011,199 |
| 25 Apr 2017 | CNY | 4.69 | 4.84 | 4.65 | 4.77 | 4.77 | +0.1 (+2.14%) | 20,335,313 |
