| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 6.33 | 6.34 | 6.24 | 6.26 | 6.26 | -0.06 (-0.95%) | 7,722,050 |
| 15 Jun 2017 | CNY | 6.22 | 6.33 | 6.21 | 6.32 | 6.32 | +0.09 (+1.44%) | 8,980,461 |
| 14 Jun 2017 | CNY | 6.19 | 6.3 | 6.18 | 6.23 | 6.23 | +0.01 (+0.16%) | 8,873,018 |
| 13 Jun 2017 | CNY | 6.13 | 6.24 | 6.09 | 6.22 | 6.22 | +0.08 (+1.30%) | 8,322,710 |
| 12 Jun 2017 | CNY | 6.31 | 6.33 | 6.12 | 6.14 | 6.14 | -0.2 (-3.15%) | 15,237,918 |
| 9 Jun 2017 | CNY | 6.29 | 6.37 | 6.26 | 6.34 | 6.34 | +0.01 (+0.16%) | 12,411,590 |
| 8 Jun 2017 | CNY | 6.39 | 6.42 | 6.26 | 6.33 | 6.33 | -0.09 (-1.40%) | 19,186,373 |
| 7 Jun 2017 | CNY | 6.3 | 6.45 | 6.21 | 6.42 | 6.42 | +0.07 (+1.10%) | 23,130,147 |
| 6 Jun 2017 | CNY | 6.72 | 6.79 | 6.3 | 6.35 | 6.35 | -0.65 (-9.29%) | 45,955,861 |
| 5 Jun 2017 | CNY | 7.46 | 7.7 | 6.75 | 7 | 7 | -0.5 (-6.67%) | 70,056,590 |
| 2 Jun 2017 | CNY | 7.53 | 7.58 | 7.36 | 7.5 | 7.5 | -0.02 (-0.27%) | 5,610,615 |
| 1 Jun 2017 | CNY | 7.5 | 7.6 | 7.46 | 7.52 | 7.52 | -0.04 (-0.53%) | 6,577,682 |
| 31 May 2017 | CNY | 7.6 | 7.61 | 7.43 | 7.56 | 7.56 | +0.1 (+1.34%) | 7,720,385 |
| 26 May 2017 | CNY | 7.25 | 7.55 | 7.2 | 7.46 | 7.46 | +0.22 (+3.04%) | 12,138,462 |
| 25 May 2017 | CNY | 7.28 | 7.4 | 6.93 | 7.24 | 7.24 | -0.08 (-1.09%) | 16,882,616 |
| 24 May 2017 | CNY | 7.1 | 7.4 | 6.93 | 7.32 | 7.32 | +0.07 (+0.97%) | 19,845,280 |
| 23 May 2017 | CNY | 8.11 | 8.22 | 7.25 | 7.25 | 7.25 | -0.8 (-9.94%) | 30,650,351 |
| 22 May 2017 | CNY | 8.24 | 8.26 | 7.91 | 8.05 | 8.05 | -0.15 (-1.83%) | 11,116,284 |
| 19 May 2017 | CNY | 8.16 | 8.26 | 8.11 | 8.2 | 8.2 | +0.07 (+0.86%) | 10,158,768 |
| 18 May 2017 | CNY | 8.19 | 8.19 | 8 | 8.13 | 8.13 | +0.01 (+0.12%) | 16,971,560 |
| 17 May 2017 | CNY | 7.77 | 8.43 | 7.69 | 8.12 | 8.12 | +0.34 (+4.37%) | 50,174,917 |
| 16 May 2017 | CNY | 7.55 | 7.93 | 7.55 | 7.78 | 7.78 | +0.15 (+1.97%) | 22,126,468 |
| 15 May 2017 | CNY | 7.07 | 7.69 | 7 | 7.63 | 7.63 | +0.56 (+7.92%) | 23,812,204 |
| 12 May 2017 | CNY | 7 | 7.25 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 4,917,547 |
| 11 May 2017 | CNY | 7.13 | 7.21 | 6.84 | 7.07 | 7.07 | -0.16 (-2.21%) | 14,677,901 |
| 10 May 2017 | CNY | 7.3 | 7.34 | 7.21 | 7.23 | 7.23 | -0.08 (-1.09%) | 6,824,833 |
| 9 May 2017 | CNY | 7.19 | 7.37 | 7.15 | 7.31 | 7.31 | +0.05 (+0.69%) | 7,039,903 |
| 8 May 2017 | CNY | 7.36 | 7.43 | 7.17 | 7.26 | 7.26 | -0.21 (-2.81%) | 12,428,089 |
| 5 May 2017 | CNY | 8 | 8.05 | 7.36 | 7.47 | 7.47 | -0.71 (-8.68%) | 35,855,456 |
| 4 May 2017 | CNY | 8.6 | 8.92 | 8.03 | 8.18 | 8.18 | -0.52 (-5.98%) | 80,206,187 |
