| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 4.9333 | 4.9417 | 4.825 | 4.9 | 4.9 | -0.067 (-1.34%) | 24,339,222 |
| 24 Jul 2017 | CNY | 4.7417 | 5.0417 | 4.7167 | 4.9667 | 4.9667 | +0.175 (+3.65%) | 51,955,404 |
| 21 Jul 2017 | CNY | 4.575 | 4.8583 | 4.55 | 4.7917 | 4.7917 | +0.242 (+5.31%) | 38,002,606 |
| 20 Jul 2017 | CNY | 4.5833 | 4.6 | 4.5417 | 4.55 | 4.55 | -0.025 (-0.55%) | 12,102,010 |
| 19 Jul 2017 | CNY | 4.4667 | 4.5917 | 4.4417 | 4.575 | 4.575 | +0.092 (+2.05%) | 11,812,648 |
| 18 Jul 2017 | CNY | 4.3917 | 4.4917 | 4.3833 | 4.4833 | 4.4833 | +0.058 (+1.32%) | 9,250,791 |
| 17 Jul 2017 | CNY | 4.6083 | 4.6417 | 4.425 | 4.425 | 4.425 | -0.3 (-6.35%) | 19,478,378 |
| 14 Jul 2017 | CNY | 4.775 | 4.8167 | 4.6917 | 4.725 | 4.725 | -0.058 (-1.22%) | 9,565,897 |
| 13 Jul 2017 | CNY | 4.7333 | 4.825 | 4.725 | 4.7833 | 4.7833 | +0.05 (+1.06%) | 14,484,216 |
| 12 Jul 2017 | CNY | 4.6833 | 4.7333 | 4.6167 | 4.7333 | 4.7333 | +0.025 (+0.53%) | 11,484,008 |
| 11 Jul 2017 | CNY | 4.7583 | 4.7583 | 4.6833 | 4.7083 | 4.7083 | -0.05 (-1.05%) | 9,200,703 |
| 10 Jul 2017 | CNY | 4.725 | 4.7833 | 4.7167 | 4.7583 | 4.7583 | +0.033 (+0.70%) | 11,315,851 |
| 7 Jul 2017 | CNY | 4.7 | 4.7417 | 4.6833 | 4.725 | 4.725 | 0.0 (0.0%) | 8,489,073 |
| 6 Jul 2017 | CNY | 4.7083 | 4.7333 | 4.6667 | 4.725 | 4.725 | +0.008 (+0.18%) | 7,335,732 |
| 5 Jul 2017 | CNY | 4.6833 | 4.7167 | 4.65 | 4.7167 | 4.7167 | +0.017 (+0.36%) | 7,354,819 |
| 4 Jul 2017 | CNY | 4.675 | 4.725 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 8,551,578 |
| 3 Jul 2017 | CNY | 4.625 | 4.7 | 4.6167 | 4.7 | 4.7 | +0.075 (+1.62%) | 9,179,748 |
| 30 Jun 2017 | CNY | 4.6 | 4.625 | 4.575 | 4.625 | 4.625 | +0.008 (+0.18%) | 5,804,156 |
| 29 Jun 2017 | CNY | 4.5667 | 4.6167 | 4.55 | 4.6167 | 4.6167 | +0.067 (+1.47%) | 7,382,854 |
| 28 Jun 2017 | CNY | 4.5583 | 4.575 | 4.525 | 4.55 | 4.55 | -0.033 (-0.73%) | 5,490,846 |
| 27 Jun 2017 | CNY | 4.5667 | 4.5917 | 4.55 | 4.5833 | 4.5833 | +0.008 (+0.18%) | 5,834,941 |
| 26 Jun 2017 | CNY | 4.475 | 4.575 | 4.475 | 4.575 | 4.575 | +0.075 (+1.67%) | 6,755,815 |
| 23 Jun 2017 | CNY | 4.5 | 4.5583 | 4.4417 | 4.5 | 4.5 | 0.0 (0.0%) | 7,412,682 |
| 22 Jun 2017 | CNY | 4.6167 | 4.6333 | 4.5 | 4.5 | 4.5 | -0.117 (-2.53%) | 7,669,904 |
| 21 Jun 2017 | CNY | 4.625 | 4.6333 | 4.5917 | 4.6167 | 4.6167 | -0.008 (-0.18%) | 4,661,923 |
| 20 Jun 2017 | CNY | 4.6167 | 4.6417 | 4.5917 | 4.625 | 4.625 | -0.885 (-16.06%) | 6,522,808 |
| 19 Jun 2017 | CNY | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.918 (+20.00%) | 0 |
| 16 Jun 2017 | CNY | 4.6167 | 4.625 | 4.575 | 4.5917 | 4.5917 | -0.025 (-0.54%) | 4,530,441 |
| 15 Jun 2017 | CNY | 4.5583 | 4.6333 | 4.55 | 4.6167 | 4.6167 | +0.067 (+1.47%) | 7,022,214 |
| 14 Jun 2017 | CNY | 4.5667 | 4.5833 | 4.5333 | 4.55 | 4.55 | -0.017 (-0.37%) | 4,142,037 |
