| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 5.6462 | 5.6462 | 5.4 | 5.4615 | 5.4615 | -0.177 (-3.14%) | 15,644,197 |
| 9 Jun 2017 | CNY | 5.5846 | 5.6462 | 5.5 | 5.6385 | 5.6385 | -0.008 (-0.14%) | 11,778,612 |
| 8 Jun 2017 | CNY | 5.5385 | 5.7846 | 5.5385 | 5.6462 | 5.6462 | +0.177 (+3.24%) | 27,920,843 |
| 7 Jun 2017 | CNY | 5.3154 | 5.4769 | 5.3154 | 5.4692 | 5.4692 | +0.115 (+2.15%) | 18,161,286 |
| 6 Jun 2017 | CNY | 5.4077 | 5.4462 | 5.3385 | 5.3539 | 5.3539 | -0.061 (-1.14%) | 8,237,505 |
| 5 Jun 2017 | CNY | 5.2923 | 5.4539 | 5.1769 | 5.4154 | 5.4154 | +0.115 (+2.18%) | 20,449,101 |
| 2 Jun 2017 | CNY | 5.3077 | 5.3462 | 5.0154 | 5.3 | 5.3 | -0.1 (-1.85%) | 30,795,692 |
| 1 Jun 2017 | CNY | 6.0077 | 6.0462 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 35,681,028 |
| 31 May 2017 | CNY | 6.0846 | 6.1308 | 5.9846 | 6 | 6 | -0.023 (-0.38%) | 9,739,711 |
| 26 May 2017 | CNY | 6.0539 | 6.1 | 5.9923 | 6.0231 | 6.0231 | -0.046 (-0.76%) | 10,062,512 |
| 25 May 2017 | CNY | 6.0769 | 6.1462 | 5.9539 | 6.0692 | 6.0692 | +0.046 (+0.77%) | 16,567,752 |
| 24 May 2017 | CNY | 6.1539 | 6.2308 | 5.9308 | 6.0231 | 6.0231 | -0.208 (-3.33%) | 23,102,821 |
| 23 May 2017 | CNY | 6.3308 | 6.3846 | 6.0769 | 6.2308 | 6.2308 | -0.138 (-2.17%) | 11,946,833 |
| 22 May 2017 | CNY | 6.5692 | 6.6231 | 6.3077 | 6.3692 | 6.3692 | -0.215 (-3.27%) | 11,075,577 |
| 19 May 2017 | CNY | 6.5231 | 6.6154 | 6.4385 | 6.5846 | 6.5846 | +0.092 (+1.42%) | 12,554,020 |
| 18 May 2017 | CNY | 6.4077 | 6.5539 | 6.3692 | 6.4923 | 6.4923 | +0.031 (+0.48%) | 10,593,563 |
| 17 May 2017 | CNY | 6.3539 | 6.5308 | 6.3077 | 6.4615 | 6.4615 | +0.108 (+1.69%) | 12,425,996 |
| 16 May 2017 | CNY | 6.1385 | 6.3846 | 6 | 6.3539 | 6.3539 | +0.231 (+3.77%) | 13,401,014 |
| 15 May 2017 | CNY | 6.1154 | 6.1923 | 6.1 | 6.1231 | 6.1231 | -0.023 (-0.38%) | 4,766,300 |
| 12 May 2017 | CNY | 6.1923 | 6.1923 | 5.9846 | 6.1462 | 6.1462 | -0.046 (-0.74%) | 12,756,846 |
| 11 May 2017 | CNY | 6.2 | 6.2615 | 5.8769 | 6.1923 | 6.1923 | -0.008 (-0.12%) | 20,516,562 |
| 10 May 2017 | CNY | 6.3077 | 6.4615 | 6.1615 | 6.2 | 6.2 | -0.108 (-1.71%) | 9,058,749 |
| 9 May 2017 | CNY | 6.4154 | 6.4615 | 6.2692 | 6.3077 | 6.3077 | -0.146 (-2.27%) | 10,455,936 |
| 8 May 2017 | CNY | 6.5769 | 6.6615 | 6.4 | 6.4539 | 6.4539 | -0.154 (-2.33%) | 10,513,302 |
| 5 May 2017 | CNY | 6.6077 | 6.7308 | 6.5077 | 6.6077 | 6.6077 | -0.023 (-0.35%) | 11,103,342 |
| 4 May 2017 | CNY | 6.4385 | 6.7077 | 6.3692 | 6.6308 | 6.6308 | +0.238 (+3.73%) | 18,833,040 |
| 3 May 2017 | CNY | 6.6077 | 6.6077 | 6.3692 | 6.3923 | 6.3923 | -0.208 (-3.15%) | 12,968,114 |
| 2 May 2017 | CNY | 6.6308 | 6.6692 | 6.4923 | 6.6 | 6.6 | -0.031 (-0.46%) | 9,115,692 |
| 28 Apr 2017 | CNY | 6.3923 | 6.6692 | 6.3846 | 6.6308 | 6.6308 | +0.238 (+3.73%) | 27,718,000 |
| 27 Apr 2017 | CNY | 6.2308 | 6.4462 | 6.1539 | 6.3923 | 6.3923 | +0.138 (+2.21%) | 16,441,266 |
