| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 5.8 | 6.11 | 5.76 | 6.02 | 6.02 | +0.23 (+3.97%) | 12,742,971 |
| 28 Jul 2017 | CNY | 5.82 | 5.85 | 5.7 | 5.79 | 5.79 | -0.09 (-1.53%) | 9,259,376 |
| 27 Jul 2017 | CNY | 5.71 | 6.15 | 5.62 | 5.88 | 5.88 | +0.22 (+3.89%) | 16,764,396 |
| 26 Jul 2017 | CNY | 5.48 | 5.69 | 5.48 | 5.66 | 5.66 | +0.14 (+2.54%) | 7,314,136 |
| 25 Jul 2017 | CNY | 5.51 | 5.71 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 4,641,110 |
| 24 Jul 2017 | CNY | 5.49 | 5.57 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 3,649,427 |
| 21 Jul 2017 | CNY | 5.41 | 5.56 | 5.41 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,083,361 |
| 20 Jul 2017 | CNY | 5.37 | 5.67 | 5.37 | 5.45 | 5.45 | +0.09 (+1.68%) | 6,460,747 |
| 19 Jul 2017 | CNY | 5.26 | 5.38 | 5.22 | 5.36 | 5.36 | +0.09 (+1.71%) | 4,912,049 |
| 18 Jul 2017 | CNY | 5.2 | 5.3 | 5.13 | 5.27 | 5.27 | +0.07 (+1.35%) | 5,920,184 |
| 17 Jul 2017 | CNY | 5.55 | 5.65 | 5.18 | 5.2 | 5.2 | -0.55 (-9.57%) | 11,918,380 |
| 14 Jul 2017 | CNY | 5.77 | 5.89 | 5.68 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,904,494 |
| 13 Jul 2017 | CNY | 5.77 | 5.83 | 5.69 | 5.78 | 5.78 | +0.02 (+0.35%) | 4,796,153 |
| 12 Jul 2017 | CNY | 5.83 | 5.88 | 5.55 | 5.76 | 5.76 | -0.1 (-1.71%) | 7,297,995 |
| 11 Jul 2017 | CNY | 5.99 | 6.01 | 5.86 | 5.86 | 5.86 | -0.16 (-2.66%) | 5,240,000 |
| 10 Jul 2017 | CNY | 6.09 | 6.14 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 7,621,395 |
| 7 Jul 2017 | CNY | 5.97 | 6.13 | 5.95 | 6.11 | 6.11 | +0.15 (+2.52%) | 9,894,621 |
| 6 Jul 2017 | CNY | 5.9 | 6.02 | 5.89 | 5.96 | 5.96 | +0.04 (+0.68%) | 5,963,911 |
| 5 Jul 2017 | CNY | 5.86 | 5.96 | 5.83 | 5.92 | 5.92 | +0.06 (+1.02%) | 4,668,800 |
| 4 Jul 2017 | CNY | 5.91 | 5.93 | 5.82 | 5.86 | 5.86 | -0.03 (-0.51%) | 2,704,900 |
| 3 Jul 2017 | CNY | 5.83 | 5.89 | 5.81 | 5.89 | 5.89 | +0.08 (+1.38%) | 3,603,683 |
| 30 Jun 2017 | CNY | 5.83 | 5.87 | 5.78 | 5.81 | 5.81 | -0.04 (-0.68%) | 5,108,691 |
| 29 Jun 2017 | CNY | 5.86 | 5.9 | 5.77 | 5.85 | 5.85 | +0.04 (+0.69%) | 3,716,011 |
| 28 Jun 2017 | CNY | 5.89 | 5.89 | 5.8 | 5.81 | 5.81 | -0.05 (-0.85%) | 2,829,100 |
| 27 Jun 2017 | CNY | 5.8 | 5.96 | 5.75 | 5.86 | 5.86 | +0.05 (+0.86%) | 3,633,718 |
| 26 Jun 2017 | CNY | 5.72 | 5.81 | 5.67 | 5.81 | 5.81 | +0.07 (+1.22%) | 3,324,838 |
| 23 Jun 2017 | CNY | 5.72 | 5.82 | 5.6 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,780,693 |
| 22 Jun 2017 | CNY | 5.92 | 5.95 | 5.71 | 5.72 | 5.72 | -0.23 (-3.87%) | 5,430,030 |
| 21 Jun 2017 | CNY | 5.94 | 6.04 | 5.91 | 5.95 | 5.95 | +0.03 (+0.51%) | 4,392,023 |
| 20 Jun 2017 | CNY | 5.94 | 6.04 | 5.91 | 5.92 | 5.92 | +0.02 (+0.34%) | 4,900,684 |
