| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | CNY | 6.77 | 6.77 | 6.67 | 6.73 | 6.73 | -0.04 (-0.59%) | 3,752,804 |
| 29 Jun 2017 | CNY | 6.75 | 6.82 | 6.74 | 6.77 | 6.77 | 0.0 (0.0%) | 2,219,202 |
| 28 Jun 2017 | CNY | 6.85 | 6.86 | 6.75 | 6.77 | 6.77 | -0.09 (-1.31%) | 3,301,010 |
| 27 Jun 2017 | CNY | 6.85 | 6.91 | 6.83 | 6.86 | 6.86 | -0.02 (-0.29%) | 2,219,511 |
| 26 Jun 2017 | CNY | 6.84 | 6.89 | 6.8 | 6.88 | 6.88 | +0.02 (+0.29%) | 3,385,665 |
| 23 Jun 2017 | CNY | 6.93 | 6.94 | 6.78 | 6.86 | 6.86 | -0.09 (-1.29%) | 6,157,282 |
| 22 Jun 2017 | CNY | 6.95 | 7.08 | 6.93 | 6.95 | 6.95 | 0.0 (0.0%) | 6,689,182 |
| 21 Jun 2017 | CNY | 7.01 | 7.04 | 6.91 | 6.95 | 6.95 | -0.09 (-1.28%) | 5,000,342 |
| 20 Jun 2017 | CNY | 6.96 | 7.13 | 6.91 | 7.04 | 7.04 | +0.06 (+0.86%) | 7,480,463 |
| 16 Jun 2017 | CNY | 6.99 | 7.05 | 6.92 | 6.98 | 6.98 | -0.01 (-0.14%) | 2,977,836 |
| 15 Jun 2017 | CNY | 6.94 | 7.02 | 6.9 | 6.99 | 6.99 | +0.02 (+0.29%) | 4,551,858 |
| 14 Jun 2017 | CNY | 7.04 | 7.07 | 6.96 | 6.97 | 6.97 | -0.12 (-1.69%) | 5,414,730 |
| 13 Jun 2017 | CNY | 6.9 | 7.18 | 6.9 | 7.09 | 7.09 | +0.11 (+1.58%) | 7,475,810 |
| 12 Jun 2017 | CNY | 7.32 | 7.32 | 6.98 | 6.98 | 6.98 | -0.02 (-0.29%) | 11,994,074 |
| 9 Jun 2017 | CNY | 6.86 | 7.05 | 6.8 | 7 | 7 | +0.14 (+2.04%) | 7,054,718 |
| 8 Jun 2017 | CNY | 6.85 | 6.88 | 6.78 | 6.86 | 6.86 | +0.02 (+0.29%) | 3,271,034 |
| 7 Jun 2017 | CNY | 6.77 | 6.85 | 6.73 | 6.84 | 6.84 | +0.08 (+1.18%) | 3,413,686 |
| 6 Jun 2017 | CNY | 6.73 | 6.77 | 6.68 | 6.76 | 6.76 | +0.05 (+0.75%) | 1,980,727 |
| 5 Jun 2017 | CNY | 6.74 | 6.74 | 6.67 | 6.71 | 6.71 | +0.01 (+0.15%) | 1,865,953 |
| 2 Jun 2017 | CNY | 6.63 | 6.72 | 6.49 | 6.7 | 6.7 | +0.07 (+1.06%) | 2,983,021 |
| 1 Jun 2017 | CNY | 6.89 | 6.89 | 6.62 | 6.63 | 6.63 | -0.27 (-3.91%) | 3,880,147 |
| 31 May 2017 | CNY | 6.93 | 7 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 2,423,831 |
| 26 May 2017 | CNY | 7.01 | 7.01 | 6.89 | 6.9 | 6.9 | -0.09 (-1.29%) | 3,112,700 |
| 25 May 2017 | CNY | 6.97 | 7.03 | 6.88 | 6.99 | 6.99 | +0.02 (+0.29%) | 3,467,013 |
| 24 May 2017 | CNY | 7.02 | 7.02 | 6.83 | 6.97 | 6.97 | -0.06 (-0.85%) | 3,797,327 |
| 23 May 2017 | CNY | 7.2 | 7.23 | 7.01 | 7.03 | 7.03 | -0.3 (-4.09%) | 6,147,245 |
| 22 May 2017 | CNY | 7.06 | 7.48 | 6.92 | 7.33 | 7.33 | +0.24 (+3.39%) | 9,490,904 |
| 19 May 2017 | CNY | 6.86 | 7.1 | 6.84 | 7.09 | 7.09 | +0.24 (+3.50%) | 10,436,843 |
| 18 May 2017 | CNY | 6.96 | 6.96 | 6.8 | 6.85 | 6.85 | -0.15 (-2.14%) | 5,347,466 |
| 17 May 2017 | CNY | 6.94 | 7.06 | 6.9 | 7 | 7 | +0.15 (+2.19%) | 7,742,018 |
