| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 5.57 | 5.7 | 5.5 | 5.66 | 5.66 | +0.07 (+1.25%) | 17,550,463 |
| 16 Jun 2017 | CNY | 5.65 | 5.66 | 5.59 | 5.59 | 5.59 | -0.01 (-0.18%) | 17,804,028 |
| 15 Jun 2017 | CNY | 5.52 | 5.61 | 5.52 | 5.6 | 5.6 | +0.02 (+0.36%) | 15,514,032 |
| 14 Jun 2017 | CNY | 5.52 | 5.68 | 5.47 | 5.58 | 5.58 | +0.07 (+1.27%) | 27,394,000 |
| 13 Jun 2017 | CNY | 5.46 | 5.53 | 5.43 | 5.51 | 5.51 | +0.06 (+1.10%) | 11,034,363 |
| 12 Jun 2017 | CNY | 5.5 | 5.59 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 15,081,756 |
| 9 Jun 2017 | CNY | 5.5 | 5.54 | 5.46 | 5.51 | 5.51 | -0.08 (-1.43%) | 25,394,739 |
| 8 Jun 2017 | CNY | 5.34 | 5.62 | 5.3 | 5.59 | 5.59 | +0.23 (+4.29%) | 39,942,942 |
| 7 Jun 2017 | CNY | 5.27 | 5.36 | 5.23 | 5.36 | 5.36 | +0.1 (+1.90%) | 19,215,172 |
| 6 Jun 2017 | CNY | 5.23 | 5.27 | 5.19 | 5.26 | 5.26 | +0.03 (+0.57%) | 8,153,526 |
| 5 Jun 2017 | CNY | 5.26 | 5.27 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 8,666,714 |
| 2 Jun 2017 | CNY | 5.14 | 5.23 | 5.07 | 5.22 | 5.22 | +0.08 (+1.56%) | 11,225,321 |
| 1 Jun 2017 | CNY | 5.29 | 5.3 | 5.12 | 5.14 | 5.14 | -0.16 (-3.02%) | 15,974,055 |
| 31 May 2017 | CNY | 5.39 | 5.42 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 13,877,981 |
| 26 May 2017 | CNY | 5.39 | 5.4 | 5.3 | 5.34 | 5.34 | -0.05 (-0.93%) | 12,565,786 |
| 25 May 2017 | CNY | 5.32 | 5.42 | 5.26 | 5.39 | 5.39 | +0.09 (+1.70%) | 13,964,385 |
| 24 May 2017 | CNY | 5.3 | 5.32 | 5.2 | 5.3 | 5.3 | -0.02 (-0.38%) | 13,368,543 |
| 23 May 2017 | CNY | 5.49 | 5.54 | 5.3 | 5.32 | 5.32 | -0.16 (-2.92%) | 17,492,700 |
| 22 May 2017 | CNY | 5.6 | 5.62 | 5.47 | 5.48 | 5.48 | -0.08 (-1.44%) | 15,688,877 |
| 19 May 2017 | CNY | 5.5 | 5.61 | 5.49 | 5.56 | 5.56 | +0.08 (+1.46%) | 13,663,922 |
| 18 May 2017 | CNY | 5.52 | 5.56 | 5.47 | 5.48 | 5.48 | -0.11 (-1.97%) | 11,833,962 |
| 17 May 2017 | CNY | 5.61 | 5.63 | 5.58 | 5.59 | 5.59 | -0.02 (-0.36%) | 12,981,934 |
| 16 May 2017 | CNY | 5.49 | 5.61 | 5.44 | 5.61 | 5.61 | +0.1 (+1.81%) | 13,817,647 |
| 15 May 2017 | CNY | 5.52 | 5.54 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 8,696,885 |
| 12 May 2017 | CNY | 5.44 | 5.52 | 5.42 | 5.49 | 5.49 | +0.02 (+0.37%) | 12,903,505 |
| 11 May 2017 | CNY | 5.36 | 5.49 | 5.3 | 5.47 | 5.47 | +0.05 (+0.92%) | 17,964,364 |
| 10 May 2017 | CNY | 5.51 | 5.53 | 5.41 | 5.42 | 5.42 | -0.09 (-1.63%) | 13,110,281 |
| 9 May 2017 | CNY | 5.38 | 5.52 | 5.36 | 5.51 | 5.51 | +0.13 (+2.42%) | 20,674,363 |
| 8 May 2017 | CNY | 5.47 | 5.49 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 17,055,409 |
| 5 May 2017 | CNY | 5.52 | 5.53 | 5.45 | 5.47 | 5.47 | -0.1 (-1.80%) | 20,892,971 |
