| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 5.73 | 5.77 | 5.53 | 5.63 | 5.63 | -0.1 (-1.75%) | 25,742,047 |
| 20 Jul 2017 | CNY | 5.83 | 5.9 | 5.72 | 5.73 | 5.73 | -0.13 (-2.22%) | 24,445,928 |
| 19 Jul 2017 | CNY | 5.6 | 5.91 | 5.57 | 5.86 | 5.86 | +0.23 (+4.09%) | 44,433,698 |
| 18 Jul 2017 | CNY | 5.45 | 5.63 | 5.37 | 5.63 | 5.63 | +0.15 (+2.74%) | 25,530,878 |
| 17 Jul 2017 | CNY | 5.58 | 5.69 | 5.41 | 5.48 | 5.48 | -0.15 (-2.66%) | 28,996,973 |
| 14 Jul 2017 | CNY | 5.5 | 5.72 | 5.5 | 5.63 | 5.63 | +0.21 (+3.87%) | 31,904,677 |
| 13 Jul 2017 | CNY | 5.63 | 5.66 | 5.4 | 5.42 | 5.42 | -0.08 (-1.45%) | 20,936,061 |
| 12 Jul 2017 | CNY | 5.48 | 5.61 | 5.24 | 5.5 | 5.5 | +0.03 (+0.55%) | 27,976,929 |
| 11 Jul 2017 | CNY | 5.53 | 5.72 | 5.44 | 5.47 | 5.47 | -0.08 (-1.44%) | 25,600,943 |
| 10 Jul 2017 | CNY | 5.46 | 5.7 | 5.44 | 5.55 | 5.55 | +0.07 (+1.28%) | 26,814,015 |
| 7 Jul 2017 | CNY | 5.31 | 5.5 | 5.31 | 5.48 | 5.48 | +0.13 (+2.43%) | 21,956,505 |
| 6 Jul 2017 | CNY | 5.27 | 5.42 | 5.22 | 5.35 | 5.35 | +0.08 (+1.52%) | 26,074,049 |
| 5 Jul 2017 | CNY | 5.03 | 5.31 | 5.03 | 5.27 | 5.27 | +0.22 (+4.36%) | 29,415,358 |
| 4 Jul 2017 | CNY | 5.11 | 5.2 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 18,209,612 |
| 3 Jul 2017 | CNY | 4.87 | 5.11 | 4.87 | 5.08 | 5.08 | +0.21 (+4.31%) | 28,057,319 |
| 30 Jun 2017 | CNY | 4.79 | 4.92 | 4.76 | 4.87 | 4.87 | +0.09 (+1.88%) | 11,375,020 |
| 29 Jun 2017 | CNY | 4.8 | 4.83 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 7,370,510 |
| 28 Jun 2017 | CNY | 4.74 | 4.88 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 8,901,744 |
| 27 Jun 2017 | CNY | 4.76 | 4.8 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 5,467,793 |
| 26 Jun 2017 | CNY | 4.66 | 4.77 | 4.65 | 4.77 | 4.77 | +0.11 (+2.36%) | 8,911,409 |
| 23 Jun 2017 | CNY | 4.67 | 4.74 | 4.58 | 4.66 | 4.66 | -0.04 (-0.85%) | 7,891,044 |
| 22 Jun 2017 | CNY | 4.84 | 4.88 | 4.68 | 4.7 | 4.7 | -0.14 (-2.89%) | 9,607,665 |
| 21 Jun 2017 | CNY | 4.86 | 4.99 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 8,632,600 |
| 20 Jun 2017 | CNY | 4.75 | 5.1 | 4.71 | 4.87 | 4.87 | +0.29 (+6.33%) | 23,091,740 |
| 19 Jun 2017 | CNY | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 4.63 | 4.64 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 5,149,587 |
| 15 Jun 2017 | CNY | 4.57 | 4.64 | 4.54 | 4.62 | 4.62 | +0.04 (+0.87%) | 4,874,901 |
| 14 Jun 2017 | CNY | 4.53 | 4.59 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 5,489,034 |
| 13 Jun 2017 | CNY | 4.5 | 4.58 | 4.46 | 4.54 | 4.54 | +0.03 (+0.67%) | 5,254,238 |
| 12 Jun 2017 | CNY | 4.62 | 4.62 | 4.5 | 4.51 | 4.51 | -0.13 (-2.80%) | 7,700,100 |
