| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 8.15 | 8.18 | 8.04 | 8.17 | 8.17 | +0.03 (+0.37%) | 27,790,334 |
| 30 Jun 2017 | CNY | 8 | 8.19 | 7.96 | 8.14 | 8.14 | +0.07 (+0.87%) | 30,115,626 |
| 29 Jun 2017 | CNY | 8.06 | 8.23 | 8.06 | 8.07 | 8.07 | -0.03 (-0.37%) | 32,063,427 |
| 28 Jun 2017 | CNY | 8.15 | 8.27 | 8.08 | 8.1 | 8.1 | -0.16 (-1.94%) | 40,647,565 |
| 27 Jun 2017 | CNY | 8.01 | 8.34 | 7.96 | 8.26 | 8.26 | +0.2 (+2.48%) | 59,638,942 |
| 26 Jun 2017 | CNY | 7.94 | 8.1 | 7.89 | 8.06 | 8.06 | +0.12 (+1.51%) | 34,600,445 |
| 23 Jun 2017 | CNY | 7.92 | 8.02 | 7.75 | 7.94 | 7.94 | -0.07 (-0.87%) | 41,541,349 |
| 22 Jun 2017 | CNY | 8.22 | 8.35 | 8 | 8.01 | 8.01 | -0.2 (-2.44%) | 44,730,640 |
| 21 Jun 2017 | CNY | 8.41 | 8.44 | 8.11 | 8.21 | 8.21 | -0.23 (-2.73%) | 59,382,484 |
| 20 Jun 2017 | CNY | 8.33 | 8.59 | 8.26 | 8.44 | 8.44 | +0.05 (+0.60%) | 72,043,200 |
| 19 Jun 2017 | CNY | 8.33 | 8.53 | 8.31 | 8.39 | 8.39 | -0.14 (-1.64%) | 68,681,101 |
| 16 Jun 2017 | CNY | 8.6 | 8.86 | 8.43 | 8.53 | 8.53 | +0.22 (+2.65%) | 178,730,344 |
| 15 Jun 2017 | CNY | 7.49 | 8.31 | 7.46 | 8.31 | 8.31 | +0.76 (+10.07%) | 95,554,293 |
| 14 Jun 2017 | CNY | 7.42 | 7.58 | 7.36 | 7.55 | 7.55 | +0.02 (+0.27%) | 46,779,516 |
| 13 Jun 2017 | CNY | 7.24 | 7.67 | 7.21 | 7.53 | 7.53 | +0.26 (+3.58%) | 63,121,147 |
| 12 Jun 2017 | CNY | 7.43 | 7.47 | 7.25 | 7.27 | 7.27 | -0.28 (-3.71%) | 31,390,673 |
| 9 Jun 2017 | CNY | 7.5 | 7.65 | 7.4 | 7.55 | 7.55 | -0.03 (-0.40%) | 37,419,395 |
| 8 Jun 2017 | CNY | 7.62 | 7.74 | 7.51 | 7.58 | 7.58 | -0.1 (-1.30%) | 46,775,862 |
| 7 Jun 2017 | CNY | 7.38 | 7.78 | 7.32 | 7.68 | 7.68 | +0.33 (+4.49%) | 66,470,396 |
| 6 Jun 2017 | CNY | 7.35 | 7.37 | 7.2 | 7.35 | 7.35 | -0.03 (-0.41%) | 29,240,159 |
| 5 Jun 2017 | CNY | 7.4 | 7.45 | 7.33 | 7.38 | 7.38 | +0.06 (+0.82%) | 32,460,740 |
| 2 Jun 2017 | CNY | 7.14 | 7.4 | 7.03 | 7.32 | 7.32 | +0.11 (+1.53%) | 39,419,487 |
| 1 Jun 2017 | CNY | 7.63 | 7.69 | 7.14 | 7.21 | 7.21 | -0.53 (-6.85%) | 45,271,239 |
| 31 May 2017 | CNY | 8 | 8.06 | 7.7 | 7.74 | 7.74 | -0.09 (-1.15%) | 41,659,955 |
| 26 May 2017 | CNY | 7.72 | 8.05 | 7.65 | 7.83 | 7.83 | +0.07 (+0.90%) | 47,231,532 |
| 25 May 2017 | CNY | 7.75 | 7.85 | 7.43 | 7.76 | 7.76 | -0.01 (-0.13%) | 49,263,898 |
| 24 May 2017 | CNY | 7.67 | 7.82 | 7.38 | 7.77 | 7.77 | +0.02 (+0.26%) | 42,830,773 |
| 23 May 2017 | CNY | 8.57 | 8.65 | 7.73 | 7.75 | 7.75 | -0.84 (-9.78%) | 65,222,715 |
| 22 May 2017 | CNY | 8.79 | 8.96 | 8.55 | 8.59 | 8.59 | -0.27 (-3.05%) | 38,285,831 |
| 19 May 2017 | CNY | 8.88 | 9 | 8.75 | 8.86 | 8.86 | -0.28 (-3.06%) | 49,258,426 |
