| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 5.66 | 5.79 | 5.64 | 5.77 | 5.77 | +0.11 (+1.94%) | 5,911,178 |
| 12 Jun 2017 | CNY | 5.8 | 5.8 | 5.65 | 5.66 | 5.66 | -0.16 (-2.75%) | 7,793,702 |
| 9 Jun 2017 | CNY | 5.84 | 5.86 | 5.74 | 5.82 | 5.82 | +0.02 (+0.34%) | 7,950,931 |
| 8 Jun 2017 | CNY | 5.88 | 5.9 | 5.78 | 5.8 | 5.8 | -0.07 (-1.19%) | 9,628,893 |
| 7 Jun 2017 | CNY | 5.76 | 5.89 | 5.72 | 5.87 | 5.87 | +0.11 (+1.91%) | 10,137,568 |
| 6 Jun 2017 | CNY | 5.73 | 5.77 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 6,707,082 |
| 5 Jun 2017 | CNY | 5.71 | 5.73 | 5.65 | 5.72 | 5.72 | +0.03 (+0.53%) | 8,113,136 |
| 2 Jun 2017 | CNY | 5.64 | 5.71 | 5.45 | 5.69 | 5.69 | +0.08 (+1.43%) | 12,485,227 |
| 1 Jun 2017 | CNY | 5.89 | 5.91 | 5.59 | 5.61 | 5.61 | -0.32 (-5.40%) | 9,442,030 |
| 31 May 2017 | CNY | 5.95 | 6.06 | 5.92 | 5.93 | 5.93 | +0.05 (+0.85%) | 12,105,251 |
| 26 May 2017 | CNY | 5.93 | 5.97 | 5.86 | 5.88 | 5.88 | -0.04 (-0.68%) | 10,529,990 |
| 25 May 2017 | CNY | 6.04 | 6.08 | 5.79 | 5.92 | 5.92 | -0.17 (-2.79%) | 26,655,680 |
| 24 May 2017 | CNY | 6.35 | 6.35 | 5.99 | 6.09 | 6.09 | -0.26 (-4.09%) | 37,414,102 |
| 23 May 2017 | CNY | 6.53 | 6.62 | 6.32 | 6.35 | 6.35 | -0.2 (-3.05%) | 8,209,710 |
| 22 May 2017 | CNY | 6.78 | 6.78 | 6.52 | 6.55 | 6.55 | -0.23 (-3.39%) | 9,529,978 |
| 19 May 2017 | CNY | 6.51 | 6.8 | 6.51 | 6.78 | 6.78 | +0.16 (+2.42%) | 14,080,096 |
| 18 May 2017 | CNY | 6.5 | 6.66 | 6.41 | 6.62 | 6.62 | +0.05 (+0.76%) | 8,249,499 |
| 17 May 2017 | CNY | 6.52 | 6.74 | 6.47 | 6.57 | 6.57 | +0.06 (+0.92%) | 10,949,630 |
| 16 May 2017 | CNY | 6.42 | 6.52 | 6.33 | 6.51 | 6.51 | +0.09 (+1.40%) | 6,602,025 |
| 15 May 2017 | CNY | 6.48 | 6.56 | 6.38 | 6.42 | 6.42 | -0.08 (-1.23%) | 4,650,352 |
| 12 May 2017 | CNY | 6.53 | 6.54 | 6.36 | 6.5 | 6.5 | -0.05 (-0.76%) | 7,228,186 |
| 11 May 2017 | CNY | 6.56 | 6.68 | 6.33 | 6.55 | 6.55 | -0.06 (-0.91%) | 11,375,661 |
| 10 May 2017 | CNY | 6.93 | 7.02 | 6.55 | 6.61 | 6.61 | -0.29 (-4.20%) | 7,551,384 |
| 9 May 2017 | CNY | 6.88 | 6.94 | 6.82 | 6.9 | 6.9 | 0.0 (0.0%) | 5,300,171 |
| 8 May 2017 | CNY | 7.15 | 7.18 | 6.85 | 6.9 | 6.9 | -0.23 (-3.23%) | 9,424,500 |
| 5 May 2017 | CNY | 7.02 | 7.24 | 6.96 | 7.13 | 7.13 | +0.09 (+1.28%) | 13,631,489 |
| 4 May 2017 | CNY | 7.21 | 7.23 | 7.01 | 7.04 | 7.04 | -0.19 (-2.63%) | 9,470,690 |
| 3 May 2017 | CNY | 7.22 | 7.25 | 7.1 | 7.23 | 7.23 | -0.1 (-1.36%) | 11,115,318 |
| 2 May 2017 | CNY | 7.18 | 7.35 | 6.95 | 7.33 | 7.33 | +0.11 (+1.52%) | 21,189,297 |
| 28 Apr 2017 | CNY | 7.2 | 7.25 | 7.13 | 7.22 | 7.22 | +0.05 (+0.70%) | 8,463,338 |
