| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 6.34 | 6.44 | 6.26 | 6.28 | 6.28 | -0.1 (-1.57%) | 18,713,226 |
| 20 Jul 2017 | CNY | 6.32 | 6.47 | 6.3 | 6.38 | 6.38 | +0.02 (+0.31%) | 25,745,620 |
| 19 Jul 2017 | CNY | 6.11 | 6.44 | 6.1 | 6.36 | 6.36 | +0.21 (+3.41%) | 30,294,353 |
| 18 Jul 2017 | CNY | 6.04 | 6.16 | 6 | 6.15 | 6.15 | +0.12 (+1.99%) | 18,847,205 |
| 17 Jul 2017 | CNY | 6.61 | 6.65 | 6.02 | 6.03 | 6.03 | -0.64 (-9.60%) | 42,030,082 |
| 14 Jul 2017 | CNY | 6.61 | 6.69 | 6.54 | 6.67 | 6.67 | 0.0 (0.0%) | 26,528,787 |
| 13 Jul 2017 | CNY | 6.74 | 6.98 | 6.61 | 6.67 | 6.67 | -0.04 (-0.60%) | 59,100,850 |
| 12 Jul 2017 | CNY | 6.52 | 6.76 | 6.47 | 6.71 | 6.71 | +0.19 (+2.91%) | 32,119,231 |
| 11 Jul 2017 | CNY | 6.72 | 6.77 | 6.45 | 6.52 | 6.52 | -0.25 (-3.69%) | 35,375,525 |
| 10 Jul 2017 | CNY | 6.8 | 6.97 | 6.72 | 6.77 | 6.77 | -0.09 (-1.31%) | 50,076,369 |
| 7 Jul 2017 | CNY | 6.58 | 6.98 | 6.52 | 6.86 | 6.86 | +0.19 (+2.85%) | 62,666,705 |
| 6 Jul 2017 | CNY | 6.4 | 6.75 | 6.35 | 6.67 | 6.67 | +0.23 (+3.57%) | 60,675,559 |
| 5 Jul 2017 | CNY | 6.45 | 6.5 | 6.33 | 6.44 | 6.44 | +0.16 (+2.55%) | 34,698,374 |
| 4 Jul 2017 | CNY | 6.33 | 6.36 | 6.25 | 6.28 | 6.28 | -0.06 (-0.95%) | 12,362,715 |
| 3 Jul 2017 | CNY | 6.22 | 6.35 | 6.2 | 6.34 | 6.34 | +0.13 (+2.09%) | 18,324,705 |
| 30 Jun 2017 | CNY | 6.21 | 6.24 | 6.15 | 6.21 | 6.21 | -0.03 (-0.48%) | 10,328,381 |
| 29 Jun 2017 | CNY | 6.21 | 6.31 | 6.21 | 6.24 | 6.24 | +0.01 (+0.16%) | 12,621,682 |
| 28 Jun 2017 | CNY | 6.17 | 6.34 | 6.17 | 6.23 | 6.23 | +0.01 (+0.16%) | 16,683,181 |
| 27 Jun 2017 | CNY | 6.29 | 6.32 | 6.18 | 6.22 | 6.22 | -0.08 (-1.27%) | 14,341,703 |
| 26 Jun 2017 | CNY | 6.24 | 6.31 | 6.15 | 6.3 | 6.3 | +0.04 (+0.64%) | 16,638,764 |
| 23 Jun 2017 | CNY | 6.13 | 6.34 | 6.13 | 6.26 | 6.26 | +0.11 (+1.79%) | 21,373,480 |
| 22 Jun 2017 | CNY | 6.27 | 6.35 | 6.13 | 6.15 | 6.15 | -0.2 (-3.15%) | 22,368,755 |
| 21 Jun 2017 | CNY | 6.43 | 6.45 | 6.21 | 6.35 | 6.35 | -0.13 (-2.01%) | 38,869,884 |
| 20 Jun 2017 | CNY | 6.21 | 6.75 | 6.16 | 6.48 | 6.48 | +0.28 (+4.52%) | 58,671,903 |
| 19 Jun 2017 | CNY | 6.15 | 6.24 | 6.12 | 6.2 | 6.2 | 0.0 (0.0%) | 14,145,372 |
| 16 Jun 2017 | CNY | 6.09 | 6.32 | 6.07 | 6.2 | 6.2 | +0.08 (+1.31%) | 28,456,799 |
| 15 Jun 2017 | CNY | 6.03 | 6.15 | 5.99 | 6.12 | 6.12 | +0.04 (+0.66%) | 16,840,176 |
| 14 Jun 2017 | CNY | 6.02 | 6.25 | 5.97 | 6.08 | 6.08 | +0.09 (+1.50%) | 23,450,058 |
| 13 Jun 2017 | CNY | 5.85 | 6.05 | 5.85 | 5.99 | 5.99 | +0.12 (+2.04%) | 10,737,867 |
| 12 Jun 2017 | CNY | 6.01 | 6.02 | 5.85 | 5.87 | 5.87 | -0.19 (-3.14%) | 10,100,412 |
