| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2017 | CNY | 5.5 | 5.54 | 5.32 | 5.45 | 5.45 | -0.03 (-0.55%) | 8,555,070 |
| 22 May 2017 | CNY | 5.72 | 5.74 | 5.43 | 5.48 | 5.48 | -0.24 (-4.20%) | 9,363,540 |
| 19 May 2017 | CNY | 5.78 | 5.78 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 3,715,691 |
| 18 May 2017 | CNY | 5.73 | 5.83 | 5.68 | 5.77 | 5.77 | +0.03 (+0.52%) | 5,173,294 |
| 17 May 2017 | CNY | 5.75 | 5.82 | 5.72 | 5.74 | 5.74 | -0.02 (-0.35%) | 6,951,654 |
| 16 May 2017 | CNY | 5.73 | 5.8 | 5.69 | 5.76 | 5.76 | +1.31 (+29.43%) | 4,547,520 |
| 16 May 2017 |
|
|||||||
| 15 May 2017 | CNY | 5.7778 | 5.8222 | 5.7407 | 5.7852 | 5.7852 | +0.03 (+0.51%) | 3,779,773 |
| 12 May 2017 | CNY | 5.7185 | 5.7778 | 5.6741 | 5.7556 | 5.7556 | +0.052 (+0.91%) | 3,999,974 |
| 11 May 2017 | CNY | 5.7185 | 5.7259 | 5.5407 | 5.7037 | 5.7037 | -0.03 (-0.52%) | 8,359,394 |
| 10 May 2017 | CNY | 5.9185 | 5.9407 | 5.7037 | 5.7333 | 5.7333 | -0.141 (-2.40%) | 5,435,642 |
| 9 May 2017 | CNY | 5.8444 | 5.8741 | 5.7852 | 5.8741 | 5.8741 | +0.03 (+0.51%) | 4,068,165 |
| 8 May 2017 | CNY | 5.9778 | 5.9778 | 5.8296 | 5.8444 | 5.8444 | -0.133 (-2.23%) | 7,741,261 |
| 5 May 2017 | CNY | 6.0741 | 6.0741 | 5.9482 | 5.9778 | 5.9778 | -0.067 (-1.10%) | 8,819,606 |
| 4 May 2017 | CNY | 6.0444 | 6.1037 | 6 | 6.0444 | 6.0444 | -0.015 (-0.25%) | 5,913,873 |
| 3 May 2017 | CNY | 6.0148 | 6.1333 | 5.9852 | 6.0593 | 6.0593 | +0.022 (+0.37%) | 11,078,341 |
| 2 May 2017 | CNY | 6.1704 | 6.1704 | 6.0296 | 6.037 | 6.037 | -0.267 (-4.23%) | 13,457,007 |
| 28 Apr 2017 | CNY | 6.2148 | 6.3111 | 6.1852 | 6.3037 | 6.3037 | +0.089 (+1.43%) | 6,727,649 |
| 27 Apr 2017 | CNY | 6.1111 | 6.2444 | 5.963 | 6.2148 | 6.2148 | +0.067 (+1.08%) | 12,300,728 |
| 26 Apr 2017 | CNY | 6.2074 | 6.2444 | 6.1333 | 6.1482 | 6.1482 | -0.052 (-0.84%) | 7,014,644 |
| 25 Apr 2017 | CNY | 6.1852 | 6.2519 | 6.1556 | 6.2 | 6.2 | +0.015 (+0.24%) | 8,259,410 |
| 24 Apr 2017 | CNY | 6.5482 | 6.5556 | 6.1704 | 6.1852 | 6.1852 | -0.378 (-5.76%) | 14,722,022 |
| 21 Apr 2017 | CNY | 6.5926 | 6.637 | 6.5185 | 6.563 | 6.563 | -0.052 (-0.78%) | 7,093,221 |
| 20 Apr 2017 | CNY | 6.5926 | 6.637 | 6.5037 | 6.6148 | 6.6148 | +0.015 (+0.22%) | 7,364,709 |
| 19 Apr 2017 | CNY | 6.6074 | 6.6444 | 6.4667 | 6.6 | 6.6 | -0.007 (-0.11%) | 14,073,582 |
| 18 Apr 2017 | CNY | 6.6963 | 6.7556 | 6.563 | 6.6074 | 6.6074 | -0.059 (-0.89%) | 10,384,541 |
| 17 Apr 2017 | CNY | 6.6741 | 6.7556 | 6.6296 | 6.6667 | 6.6667 | -0.022 (-0.33%) | 10,659,903 |
| 14 Apr 2017 | CNY | 6.8074 | 6.837 | 6.6593 | 6.6889 | 6.6889 | -0.133 (-1.95%) | 15,543,378 |
| 13 Apr 2017 | CNY | 6.837 | 6.9333 | 6.7852 | 6.8222 | 6.8222 | -0.044 (-0.65%) | 14,992,145 |
| 12 Apr 2017 | CNY | 7.0889 | 7.1037 | 6.8444 | 6.8667 | 6.8667 | -0.215 (-3.03%) | 21,844,054 |
| 11 Apr 2017 | CNY | 6.9333 | 7.1111 | 6.8741 | 7.0815 | 7.0815 | +0.089 (+1.27%) | 28,227,434 |
