| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 7.8 | 7.82 | 7.74 | 7.75 | 7.75 | -0.07 (-0.90%) | 37,009,581 |
| 15 Jun 2017 | CNY | 7.88 | 7.94 | 7.81 | 7.82 | 7.82 | -0.07 (-0.89%) | 44,529,693 |
| 14 Jun 2017 | CNY | 7.96 | 7.98 | 7.85 | 7.89 | 7.89 | -0.06 (-0.75%) | 42,723,941 |
| 13 Jun 2017 | CNY | 7.91 | 7.99 | 7.87 | 7.95 | 7.95 | +0.01 (+0.13%) | 37,597,592 |
| 12 Jun 2017 | CNY | 7.93 | 8.08 | 7.88 | 7.94 | 7.94 | +0.03 (+0.38%) | 90,384,240 |
| 9 Jun 2017 | CNY | 7.78 | 7.95 | 7.76 | 7.91 | 7.91 | +0.15 (+1.93%) | 108,267,426 |
| 8 Jun 2017 | CNY | 7.75 | 7.78 | 7.7 | 7.76 | 7.76 | 0.0 (0.0%) | 33,214,742 |
| 7 Jun 2017 | CNY | 7.77 | 7.8 | 7.72 | 7.76 | 7.76 | 0.0 (0.0%) | 46,598,501 |
| 6 Jun 2017 | CNY | 7.7 | 7.77 | 7.67 | 7.76 | 7.76 | +0.07 (+0.91%) | 30,810,627 |
| 5 Jun 2017 | CNY | 7.84 | 7.84 | 7.66 | 7.69 | 7.69 | -0.09 (-1.16%) | 44,100,419 |
| 2 Jun 2017 | CNY | 7.79 | 7.84 | 7.74 | 7.78 | 7.78 | -0.02 (-0.26%) | 55,484,146 |
| 1 Jun 2017 | CNY | 7.69 | 7.81 | 7.64 | 7.8 | 7.8 | +0.08 (+1.04%) | 90,168,264 |
| 31 May 2017 | CNY | 7.65 | 7.75 | 7.58 | 7.72 | 7.72 | +0.09 (+1.18%) | 60,362,195 |
| 26 May 2017 | CNY | 7.6 | 7.79 | 7.58 | 7.63 | 7.63 | +0.04 (+0.53%) | 69,055,546 |
| 25 May 2017 | CNY | 7.5 | 7.62 | 7.49 | 7.59 | 7.59 | +0.09 (+1.20%) | 50,122,512 |
| 24 May 2017 | CNY | 7.42 | 7.51 | 7.39 | 7.5 | 7.5 | +0.01 (+0.13%) | 31,470,782 |
| 23 May 2017 | CNY | 7.43 | 7.5 | 7.3 | 7.49 | 7.49 | +0.02 (+0.27%) | 77,615,606 |
| 22 May 2017 | CNY | 7.43 | 7.48 | 7.32 | 7.47 | 7.47 | +0.04 (+0.54%) | 57,730,433 |
| 19 May 2017 | CNY | 7.49 | 7.5 | 7.41 | 7.43 | 7.43 | -0.08 (-1.07%) | 34,755,956 |
| 18 May 2017 | CNY | 7.48 | 7.52 | 7.45 | 7.51 | 7.51 | -0.01 (-0.13%) | 47,865,547 |
| 17 May 2017 | CNY | 7.53 | 7.53 | 7.47 | 7.52 | 7.52 | -0.01 (-0.13%) | 34,597,931 |
| 16 May 2017 | CNY | 7.49 | 7.53 | 7.38 | 7.53 | 7.53 | +0.03 (+0.40%) | 44,951,886 |
| 15 May 2017 | CNY | 7.47 | 7.53 | 7.47 | 7.5 | 7.5 | 0.0 (0.0%) | 34,459,385 |
| 12 May 2017 | CNY | 7.41 | 7.52 | 7.38 | 7.5 | 7.5 | +0.03 (+0.40%) | 66,670,135 |
| 11 May 2017 | CNY | 7.56 | 7.62 | 7.12 | 7.47 | 7.47 | -0.16 (-2.10%) | 205,182,791 |
| 10 May 2017 | CNY | 7.66 | 7.79 | 7.6 | 7.63 | 7.63 | -0.02 (-0.26%) | 71,430,805 |
| 9 May 2017 | CNY | 7.64 | 7.75 | 7.62 | 7.65 | 7.65 | -0.05 (-0.65%) | 55,403,356 |
| 8 May 2017 | CNY | 7.58 | 7.71 | 7.52 | 7.7 | 7.7 | +0.09 (+1.18%) | 96,605,793 |
| 5 May 2017 | CNY | 7.56 | 7.66 | 7.52 | 7.61 | 7.61 | +0.02 (+0.26%) | 61,999,547 |
| 4 May 2017 | CNY | 7.56 | 7.66 | 7.48 | 7.59 | 7.59 | 0.0 (0.0%) | 84,382,145 |
