| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 7.4 | 7.47 | 7.33 | 7.37 | 7.37 | -0.07 (-0.94%) | 8,622,924 |
| 5 Jun 2017 | CNY | 7.26 | 7.53 | 7.21 | 7.44 | 7.44 | +0.19 (+2.62%) | 21,999,272 |
| 2 Jun 2017 | CNY | 6.97 | 7.25 | 6.86 | 7.25 | 7.25 | +0.29 (+4.17%) | 25,005,037 |
| 1 Jun 2017 | CNY | 6.8 | 7.04 | 6.79 | 6.96 | 6.96 | +0.23 (+3.42%) | 23,028,925 |
| 31 May 2017 | CNY | 6.78 | 6.86 | 6.69 | 6.73 | 6.73 | 0.0 (0.0%) | 7,882,355 |
| 26 May 2017 | CNY | 6.73 | 6.87 | 6.7 | 6.73 | 6.73 | +0.03 (+0.45%) | 9,504,719 |
| 25 May 2017 | CNY | 6.62 | 6.76 | 6.55 | 6.7 | 6.7 | +0.08 (+1.21%) | 5,084,053 |
| 24 May 2017 | CNY | 6.56 | 6.62 | 6.42 | 6.62 | 6.62 | +0.04 (+0.61%) | 7,769,007 |
| 23 May 2017 | CNY | 6.83 | 6.84 | 6.54 | 6.58 | 6.58 | -0.26 (-3.80%) | 9,142,964 |
| 22 May 2017 | CNY | 6.9 | 6.95 | 6.82 | 6.84 | 6.84 | -0.08 (-1.16%) | 6,775,009 |
| 19 May 2017 | CNY | 6.93 | 7.06 | 6.83 | 6.92 | 6.92 | -0.01 (-0.14%) | 12,238,410 |
| 18 May 2017 | CNY | 6.67 | 7.03 | 6.64 | 6.93 | 6.93 | +0.24 (+3.59%) | 18,955,801 |
| 17 May 2017 | CNY | 6.66 | 6.71 | 6.61 | 6.69 | 6.69 | +0.02 (+0.30%) | 5,255,212 |
| 16 May 2017 | CNY | 6.51 | 6.69 | 6.45 | 6.67 | 6.67 | +0.17 (+2.62%) | 7,545,290 |
| 15 May 2017 | CNY | 6.5 | 6.55 | 6.46 | 6.5 | 6.5 | +0.04 (+0.62%) | 5,434,673 |
| 12 May 2017 | CNY | 6.53 | 6.56 | 6.44 | 6.46 | 6.46 | -0.08 (-1.22%) | 5,983,435 |
| 11 May 2017 | CNY | 6.65 | 6.66 | 6.41 | 6.54 | 6.54 | -0.16 (-2.39%) | 14,545,996 |
| 10 May 2017 | CNY | 6.92 | 6.98 | 6.69 | 6.7 | 6.7 | -0.23 (-3.32%) | 9,460,059 |
| 9 May 2017 | CNY | 7.01 | 7.01 | 6.91 | 6.93 | 6.93 | -0.08 (-1.14%) | 5,154,842 |
| 8 May 2017 | CNY | 7.13 | 7.13 | 6.99 | 7.01 | 7.01 | -0.12 (-1.68%) | 4,439,796 |
| 5 May 2017 | CNY | 7.11 | 7.19 | 7.07 | 7.13 | 7.13 | +0.01 (+0.14%) | 5,589,128 |
| 4 May 2017 | CNY | 7.17 | 7.2 | 7.07 | 7.12 | 7.12 | -0.05 (-0.70%) | 5,496,691 |
| 3 May 2017 | CNY | 7.09 | 7.27 | 7.08 | 7.17 | 7.17 | +0.06 (+0.84%) | 12,353,577 |
| 2 May 2017 | CNY | 7.02 | 7.15 | 7 | 7.11 | 7.11 | +0.1 (+1.43%) | 7,620,992 |
| 28 Apr 2017 | CNY | 7.03 | 7.03 | 6.95 | 7.01 | 7.01 | +0.03 (+0.43%) | 4,470,106 |
| 27 Apr 2017 | CNY | 7 | 7.02 | 6.82 | 6.98 | 6.98 | -0.02 (-0.29%) | 6,299,532 |
| 26 Apr 2017 | CNY | 6.95 | 7.03 | 6.95 | 7 | 7 | +0.06 (+0.86%) | 5,373,603 |
| 25 Apr 2017 | CNY | 6.9 | 7.05 | 6.89 | 6.94 | 6.94 | +0.04 (+0.58%) | 8,468,108 |
| 24 Apr 2017 | CNY | 7.12 | 7.18 | 6.89 | 6.9 | 6.9 | -0.22 (-3.09%) | 10,783,859 |
| 21 Apr 2017 | CNY | 7.15 | 7.19 | 7.11 | 7.12 | 7.12 | -0.03 (-0.42%) | 3,901,963 |
