| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | CNY | 7.2759 | 7.2829 | 7.0728 | 7.0798 | 7.0798 | -0.105 (-1.46%) | 1,796,593 |
| 26 May 2017 | CNY | 7.1919 | 7.2479 | 7.0868 | 7.1849 | 7.1849 | +0.021 (+0.29%) | 1,250,571 |
| 25 May 2017 | CNY | 7.1779 | 7.1849 | 6.9608 | 7.1639 | 7.1639 | +0.028 (+0.39%) | 1,467,074 |
| 24 May 2017 | CNY | 7.2759 | 7.2759 | 6.7997 | 7.1359 | 7.1359 | -0.112 (-1.55%) | 1,637,364 |
| 23 May 2017 | CNY | 7.6261 | 7.7031 | 7.2479 | 7.2479 | 7.2479 | -0.35 (-4.61%) | 1,577,878 |
| 22 May 2017 | CNY | 7.9342 | 8.0042 | 7.57 | 7.598 | 7.598 | -0.35 (-4.41%) | 1,476,123 |
| 19 May 2017 | CNY | 8.0042 | 8.0812 | 7.9342 | 7.9482 | 7.9482 | -0.056 (-0.70%) | 750,462 |
| 18 May 2017 | CNY | 7.9692 | 8.1723 | 7.8431 | 8.0042 | 8.0042 | +0.035 (+0.44%) | 2,529,005 |
| 17 May 2017 | CNY | 7.8782 | 8.0112 | 7.8081 | 7.9692 | 7.9692 | +0.091 (+1.16%) | 2,021,548 |
| 16 May 2017 | CNY | 7.7171 | 7.9552 | 7.528 | 7.8782 | 7.8782 | +0.154 (+2.00%) | 2,578,395 |
| 15 May 2017 | CNY | 7.9972 | 8.0742 | 7.7101 | 7.7241 | 7.7241 | -0.301 (-3.75%) | 2,338,915 |
| 12 May 2017 | CNY | 8.1233 | 8.1303 | 7.9972 | 8.0252 | 8.0252 | -0.049 (-0.61%) | 1,046,866 |
| 11 May 2017 | CNY | 8.2353 | 8.2353 | 7.9132 | 8.0742 | 8.0742 | -0.203 (-2.45%) | 1,751,254 |
| 10 May 2017 | CNY | 8.2983 | 8.3964 | 8.1443 | 8.2773 | 8.2773 | -0.035 (-0.42%) | 2,050,792 |
| 9 May 2017 | CNY | 8.2633 | 8.3684 | 8.1303 | 8.3123 | 8.3123 | +0.112 (+1.37%) | 1,435,858 |
| 8 May 2017 | CNY | 8.2843 | 8.3964 | 8.0532 | 8.2003 | 8.2003 | -0.105 (-1.26%) | 2,117,702 |
| 5 May 2017 | CNY | 8.4384 | 8.5014 | 8.2913 | 8.3053 | 8.3053 | -0.147 (-1.74%) | 984,320 |
| 4 May 2017 | CNY | 8.5014 | 8.5784 | 8.4104 | 8.4524 | 8.4524 | -0.049 (-0.58%) | 1,379,175 |
| 3 May 2017 | CNY | 8.5154 | 8.5714 | 8.3824 | 8.5014 | 8.5014 | 0.0 (0.0%) | 1,206,033 |
| 2 May 2017 | CNY | 8.6625 | 8.6625 | 8.4664 | 8.5014 | 8.5014 | -0.084 (-0.98%) | 1,142,421 |
| 28 Apr 2017 | CNY | 8.5084 | 8.6205 | 8.3894 | 8.5854 | 8.5854 | +0.07 (+0.82%) | 1,874,725 |
| 27 Apr 2017 | CNY | 8.4314 | 8.7535 | 8.0602 | 8.5154 | 8.5154 | +0.021 (+0.25%) | 5,536,404 |
| 26 Apr 2017 | CNY | 8.7465 | 8.7465 | 8.3824 | 8.4944 | 8.4944 | -0.252 (-2.88%) | 2,556,027 |
| 25 Apr 2017 | CNY | 8.7675 | 8.8866 | 8.5854 | 8.7465 | 8.7465 | -0.147 (-1.65%) | 2,802,959 |
| 24 Apr 2017 | CNY | 9.4188 | 9.5098 | 8.8585 | 8.8936 | 8.8936 | -0.511 (-5.44%) | 2,998,750 |
| 21 Apr 2017 | CNY | 9.5448 | 9.7339 | 9.3978 | 9.4048 | 9.4048 | -0.266 (-2.75%) | 1,296,624 |
| 20 Apr 2017 | CNY | 9.6989 | 9.7689 | 9.5028 | 9.6709 | 9.6709 | -0.028 (-0.29%) | 2,056,331 |
| 19 Apr 2017 | CNY | 9.5658 | 9.8529 | 9.2157 | 9.6989 | 9.6989 | +0.119 (+1.24%) | 2,574,501 |
| 18 Apr 2017 | CNY | 9.5938 | 9.6569 | 9.5238 | 9.5798 | 9.5798 | -0.028 (-0.29%) | 1,585,465 |
| 17 Apr 2017 | CNY | 9.7829 | 9.7969 | 9.5868 | 9.6078 | 9.6078 | -0.175 (-1.79%) | 2,697,514 |
