| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | CNY | 6.6308 | 6.8385 | 6.6154 | 6.8077 | 6.8077 | +0.162 (+2.43%) | 26,724,380 |
| 6 Jul 2017 | CNY | 6.6692 | 6.7154 | 6.5769 | 6.6462 | 6.6462 | -0.038 (-0.57%) | 15,236,764 |
| 5 Jul 2017 | CNY | 6.6077 | 6.7077 | 6.5539 | 6.6846 | 6.6846 | +0.092 (+1.40%) | 16,633,286 |
| 4 Jul 2017 | CNY | 6.7154 | 6.7846 | 6.5615 | 6.5923 | 6.5923 | -0.131 (-1.95%) | 18,340,112 |
| 3 Jul 2017 | CNY | 6.6692 | 6.7231 | 6.6154 | 6.7231 | 6.7231 | +0.077 (+1.16%) | 18,535,719 |
| 30 Jun 2017 | CNY | 6.5923 | 6.6692 | 6.5462 | 6.6462 | 6.6462 | +0.023 (+0.35%) | 12,803,254 |
| 29 Jun 2017 | CNY | 6.5385 | 6.7308 | 6.5385 | 6.6231 | 6.6231 | +0.085 (+1.29%) | 18,657,528 |
| 28 Jun 2017 | CNY | 6.6 | 6.6692 | 6.5231 | 6.5385 | 6.5385 | -0.077 (-1.16%) | 18,057,088 |
| 27 Jun 2017 | CNY | 6.5615 | 6.6692 | 6.5462 | 6.6154 | 6.6154 | -0.015 (-0.23%) | 24,521,738 |
| 26 Jun 2017 | CNY | 6.2231 | 6.6539 | 6.2154 | 6.6308 | 6.6308 | +0.4 (+6.42%) | 42,265,444 |
| 23 Jun 2017 | CNY | 6.2231 | 6.2846 | 6.1077 | 6.2308 | 6.2308 | -0.023 (-0.37%) | 14,464,083 |
| 22 Jun 2017 | CNY | 6.2539 | 6.3769 | 6.2308 | 6.2539 | 6.2539 | 0.0 (0.0%) | 17,846,470 |
| 21 Jun 2017 | CNY | 6.3462 | 6.3462 | 6.2154 | 6.2539 | 6.2539 | -0.108 (-1.69%) | 11,162,478 |
| 20 Jun 2017 | CNY | 6.4154 | 6.4154 | 6.3154 | 6.3615 | 6.3615 | +0.046 (+0.73%) | 11,679,179 |
| 19 Jun 2017 | CNY | 6.3154 | 6.3154 | 6.3154 | 6.3154 | 6.3154 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 6.3769 | 6.3769 | 6.3 | 6.3154 | 6.3154 | -0.061 (-0.96%) | 9,741,274 |
| 15 Jun 2017 | CNY | 6.3846 | 6.4462 | 6.3539 | 6.3769 | 6.3769 | -0.038 (-0.60%) | 12,732,909 |
| 14 Jun 2017 | CNY | 6.3308 | 6.4769 | 6.3077 | 6.4154 | 6.4154 | +0.077 (+1.21%) | 22,118,063 |
| 13 Jun 2017 | CNY | 6.3077 | 6.4 | 6.2692 | 6.3385 | 6.3385 | +0.085 (+1.35%) | 19,533,337 |
| 12 Jun 2017 | CNY | 6.2308 | 6.3539 | 6.1846 | 6.2539 | 6.2539 | +0.015 (+0.25%) | 21,062,483 |
| 9 Jun 2017 | CNY | 6.1539 | 6.2846 | 6.1385 | 6.2385 | 6.2385 | +0.069 (+1.12%) | 16,595,720 |
| 8 Jun 2017 | CNY | 6.1846 | 6.2308 | 6.1385 | 6.1692 | 6.1692 | -0.008 (-0.12%) | 12,063,959 |
| 7 Jun 2017 | CNY | 6.0769 | 6.2 | 6.0692 | 6.1769 | 6.1769 | +0.1 (+1.65%) | 14,677,739 |
| 6 Jun 2017 | CNY | 6.0077 | 6.0846 | 6 | 6.0769 | 6.0769 | +0.046 (+0.76%) | 9,930,438 |
| 5 Jun 2017 | CNY | 5.9615 | 6.0846 | 5.9615 | 6.0308 | 6.0308 | -0.061 (-1.01%) | 11,743,027 |
| 2 Jun 2017 | CNY | 6.0385 | 6.1154 | 6 | 6.0923 | 6.0923 | +0.046 (+0.76%) | 11,898,571 |
| 1 Jun 2017 | CNY | 6.0385 | 6.1231 | 6.0231 | 6.0462 | 6.0462 | -0.023 (-0.38%) | 14,612,819 |
| 31 May 2017 | CNY | 6.0769 | 6.1385 | 6.0231 | 6.0692 | 6.0692 | +0.054 (+0.89%) | 11,887,579 |
| 26 May 2017 | CNY | 6.0615 | 6.1154 | 6.0077 | 6.0154 | 6.0154 | -0.031 (-0.51%) | 9,657,064 |
| 25 May 2017 | CNY | 5.9154 | 6.0615 | 5.8769 | 6.0462 | 6.0462 | +0.169 (+2.88%) | 13,103,048 |
