| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 9.77 | 9.77 | 9.66 | 9.67 | 9.67 | -0.14 (-1.43%) | 1,657,527 |
| 27 Jun 2017 | CNY | 9.78 | 9.84 | 9.76 | 9.81 | 9.81 | +0.03 (+0.31%) | 2,188,456 |
| 26 Jun 2017 | CNY | 9.66 | 9.78 | 9.65 | 9.78 | 9.78 | +0.09 (+0.93%) | 1,874,045 |
| 23 Jun 2017 | CNY | 9.71 | 9.72 | 9.58 | 9.69 | 9.69 | -0.02 (-0.21%) | 2,240,860 |
| 22 Jun 2017 | CNY | 9.84 | 9.89 | 9.64 | 9.71 | 9.71 | -0.15 (-1.52%) | 2,636,821 |
| 21 Jun 2017 | CNY | 9.93 | 9.95 | 9.79 | 9.86 | 9.86 | -0.06 (-0.60%) | 1,528,764 |
| 20 Jun 2017 | CNY | 9.93 | 9.97 | 9.9 | 9.92 | 9.92 | -0.02 (-0.20%) | 1,581,166 |
| 19 Jun 2017 | CNY | 9.89 | 9.97 | 9.84 | 9.94 | 9.94 | +0.05 (+0.51%) | 1,944,531 |
| 16 Jun 2017 | CNY | 9.82 | 9.99 | 9.82 | 9.89 | 9.89 | +0.03 (+0.30%) | 2,679,889 |
| 15 Jun 2017 | CNY | 9.73 | 9.88 | 9.69 | 9.86 | 9.86 | +0.12 (+1.23%) | 2,674,977 |
| 14 Jun 2017 | CNY | 9.73 | 9.79 | 9.7 | 9.74 | 9.74 | 0.0 (0.0%) | 1,792,094 |
| 13 Jun 2017 | CNY | 9.59 | 9.76 | 9.52 | 9.74 | 9.74 | +0.11 (+1.14%) | 1,810,767 |
| 12 Jun 2017 | CNY | 9.8 | 9.8 | 9.61 | 9.63 | 9.63 | -0.24 (-2.43%) | 2,120,912 |
| 9 Jun 2017 | CNY | 9.95 | 9.95 | 9.77 | 9.87 | 9.87 | +0.02 (+0.20%) | 1,698,959 |
| 8 Jun 2017 | CNY | 9.92 | 10 | 9.83 | 9.85 | 9.85 | -0.11 (-1.10%) | 2,289,185 |
| 7 Jun 2017 | CNY | 9.71 | 10 | 9.7 | 9.96 | 9.96 | +0.22 (+2.26%) | 3,494,612 |
| 6 Jun 2017 | CNY | 9.67 | 9.78 | 9.63 | 9.74 | 9.74 | +0.05 (+0.52%) | 1,334,083 |
| 5 Jun 2017 | CNY | 9.65 | 9.72 | 9.61 | 9.69 | 9.69 | +0.08 (+0.83%) | 1,271,631 |
| 2 Jun 2017 | CNY | 9.44 | 9.65 | 9.42 | 9.61 | 9.61 | +0.14 (+1.48%) | 1,310,540 |
| 1 Jun 2017 | CNY | 9.65 | 9.69 | 9.46 | 9.47 | 9.47 | -0.18 (-1.87%) | 1,367,052 |
| 31 May 2017 | CNY | 9.76 | 9.82 | 9.63 | 9.65 | 9.65 | -0.01 (-0.10%) | 1,642,321 |
| 26 May 2017 | CNY | 9.61 | 9.72 | 9.61 | 9.66 | 9.66 | 0.0 (0.0%) | 1,386,035 |
| 25 May 2017 | CNY | 9.56 | 9.7 | 9.42 | 9.66 | 9.66 | +0.11 (+1.15%) | 1,668,649 |
| 24 May 2017 | CNY | 9.44 | 9.6 | 9.34 | 9.55 | 9.55 | +0.05 (+0.53%) | 1,639,674 |
| 23 May 2017 | CNY | 9.8 | 9.8 | 9.49 | 9.5 | 9.5 | -0.27 (-2.76%) | 2,182,662 |
| 22 May 2017 | CNY | 9.99 | 10.02 | 9.75 | 9.77 | 9.77 | -0.23 (-2.30%) | 1,800,502 |
| 19 May 2017 | CNY | 9.99 | 10.05 | 9.91 | 10 | 10 | +0.02 (+0.20%) | 1,623,207 |
| 18 May 2017 | CNY | 9.9 | 10.11 | 9.8 | 9.98 | 9.98 | -0.03 (-0.30%) | 1,886,683 |
| 17 May 2017 | CNY | 10.03 | 10.13 | 9.95 | 10.01 | 10.01 | -0.03 (-0.30%) | 2,847,202 |
| 16 May 2017 | CNY | 9.87 | 10.05 | 9.69 | 10.04 | 10.04 | +0.2 (+2.03%) | 2,616,730 |
