| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 6.59 | 6.61 | 6.52 | 6.54 | 6.54 | -0.03 (-0.46%) | 3,910,054 |
| 28 Jul 2017 | CNY | 6.59 | 6.61 | 6.52 | 6.57 | 6.57 | -0.01 (-0.15%) | 3,555,439 |
| 27 Jul 2017 | CNY | 6.47 | 6.59 | 6.47 | 6.58 | 6.58 | +0.11 (+1.70%) | 4,164,401 |
| 26 Jul 2017 | CNY | 6.44 | 6.58 | 6.42 | 6.47 | 6.47 | +0.03 (+0.47%) | 4,994,738 |
| 25 Jul 2017 | CNY | 6.3 | 6.52 | 6.28 | 6.44 | 6.44 | +0.16 (+2.55%) | 5,245,202 |
| 24 Jul 2017 | CNY | 6.17 | 6.33 | 6.05 | 6.28 | 6.28 | -0.02 (-0.32%) | 6,097,168 |
| 21 Jul 2017 | CNY | 6.47 | 6.47 | 6.28 | 6.3 | 6.3 | -0.16 (-2.48%) | 6,238,600 |
| 20 Jul 2017 | CNY | 6.44 | 6.49 | 6.37 | 6.46 | 6.46 | +0.03 (+0.47%) | 4,042,170 |
| 19 Jul 2017 | CNY | 6.43 | 6.5 | 6.27 | 6.43 | 6.43 | +0.01 (+0.16%) | 4,641,478 |
| 18 Jul 2017 | CNY | 6.38 | 6.46 | 6.16 | 6.42 | 6.42 | -0.01 (-0.16%) | 7,103,079 |
| 17 Jul 2017 | CNY | 7.06 | 7.06 | 6.4 | 6.43 | 6.43 | -0.68 (-9.56%) | 13,934,483 |
| 14 Jul 2017 | CNY | 7.02 | 7.13 | 6.95 | 7.11 | 7.11 | +0.09 (+1.28%) | 3,903,138 |
| 13 Jul 2017 | CNY | 7.04 | 7.15 | 7 | 7.02 | 7.02 | -0.03 (-0.43%) | 4,482,693 |
| 12 Jul 2017 | CNY | 7.23 | 7.3 | 6.9 | 7.05 | 7.05 | -0.17 (-2.35%) | 8,720,865 |
| 11 Jul 2017 | CNY | 7.21 | 7.35 | 7.15 | 7.22 | 7.22 | +0.01 (+0.14%) | 5,959,600 |
| 10 Jul 2017 | CNY | 7.46 | 7.47 | 7.21 | 7.21 | 7.21 | -0.31 (-4.12%) | 9,679,541 |
| 7 Jul 2017 | CNY | 7.56 | 7.66 | 7.49 | 7.52 | 7.52 | -0.09 (-1.18%) | 6,563,983 |
| 6 Jul 2017 | CNY | 7.56 | 7.71 | 7.47 | 7.61 | 7.61 | +0.03 (+0.40%) | 10,619,113 |
| 5 Jul 2017 | CNY | 7.3 | 7.58 | 7.28 | 7.58 | 7.58 | +0.2 (+2.71%) | 10,582,616 |
| 4 Jul 2017 | CNY | 7.35 | 7.67 | 7.35 | 7.38 | 7.38 | +0.02 (+0.27%) | 9,706,644 |
| 3 Jul 2017 | CNY | 7.34 | 7.41 | 7.26 | 7.36 | 7.36 | -0.02 (-0.27%) | 4,609,604 |
| 30 Jun 2017 | CNY | 7.35 | 7.4 | 7.2 | 7.38 | 7.38 | +0.01 (+0.14%) | 8,027,253 |
| 29 Jun 2017 | CNY | 7.58 | 7.68 | 7.37 | 7.37 | 7.37 | -0.27 (-3.53%) | 12,590,844 |
| 28 Jun 2017 | CNY | 7.49 | 7.9 | 7.45 | 7.64 | 7.64 | +0.16 (+2.14%) | 19,208,264 |
| 27 Jun 2017 | CNY | 7.37 | 7.48 | 7.34 | 7.48 | 7.48 | +0.05 (+0.67%) | 7,051,906 |
| 26 Jun 2017 | CNY | 7.45 | 7.51 | 7.34 | 7.43 | 7.43 | 0.0 (0.0%) | 9,950,224 |
| 23 Jun 2017 | CNY | 7.31 | 7.45 | 7.24 | 7.43 | 7.43 | +0.11 (+1.50%) | 12,290,407 |
| 22 Jun 2017 | CNY | 7.5 | 7.51 | 7.25 | 7.32 | 7.32 | -0.21 (-2.79%) | 18,180,072 |
| 21 Jun 2017 | CNY | 7.62 | 7.78 | 7.37 | 7.53 | 7.53 | -0.15 (-1.95%) | 20,161,146 |
| 20 Jun 2017 | CNY | 7.74 | 7.8 | 7.53 | 7.68 | 7.68 | -0.11 (-1.41%) | 22,011,181 |
