| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 6.5714 | 6.9949 | 6.5714 | 6.9286 | 6.9286 | +0.316 (+4.79%) | 30,961,371 |
| 20 Jul 2017 | CNY | 6.7347 | 6.7806 | 6.5969 | 6.6122 | 6.6122 | -0.173 (-2.56%) | 21,493,648 |
| 19 Jul 2017 | CNY | 6.4592 | 6.7857 | 6.3776 | 6.7857 | 6.7857 | +0.413 (+6.48%) | 20,870,007 |
| 18 Jul 2017 | CNY | 6.2857 | 6.4286 | 6.2347 | 6.3725 | 6.3725 | +0.021 (+0.32%) | 12,601,061 |
| 17 Jul 2017 | CNY | 6.7602 | 6.8316 | 6.1735 | 6.352 | 6.352 | -0.469 (-6.88%) | 18,269,767 |
| 14 Jul 2017 | CNY | 6.9388 | 6.9388 | 6.6327 | 6.8214 | 6.8214 | -0.128 (-1.84%) | 9,659,534 |
| 13 Jul 2017 | CNY | 6.7194 | 6.9898 | 6.6735 | 6.949 | 6.949 | +0.214 (+3.18%) | 21,191,402 |
| 12 Jul 2017 | CNY | 6.7041 | 6.7704 | 6.5408 | 6.7347 | 6.7347 | +0.041 (+0.61%) | 10,750,649 |
| 11 Jul 2017 | CNY | 6.8061 | 6.8418 | 6.6939 | 6.6939 | 6.6939 | -0.133 (-1.94%) | 8,951,539 |
| 10 Jul 2017 | CNY | 6.7398 | 6.9796 | 6.6888 | 6.8265 | 6.8265 | +0.015 (+0.22%) | 19,545,719 |
| 7 Jul 2017 | CNY | 6.5816 | 6.9388 | 6.5051 | 6.8112 | 6.8112 | +0.23 (+3.49%) | 24,735,662 |
| 6 Jul 2017 | CNY | 6.4898 | 6.5918 | 6.4541 | 6.5816 | 6.5816 | +0.087 (+1.33%) | 13,511,440 |
| 5 Jul 2017 | CNY | 6.4694 | 6.5306 | 6.4337 | 6.4949 | 6.4949 | +0.015 (+0.24%) | 6,202,616 |
| 4 Jul 2017 | CNY | 6.4133 | 6.4847 | 6.3776 | 6.4796 | 6.4796 | +0.031 (+0.47%) | 5,966,024 |
| 3 Jul 2017 | CNY | 6.4286 | 6.4694 | 6.3418 | 6.449 | 6.449 | +0.005 (+0.08%) | 6,829,947 |
| 30 Jun 2017 | CNY | 6.5765 | 6.5969 | 6.3827 | 6.4439 | 6.4439 | -0.153 (-2.32%) | 9,970,233 |
| 29 Jun 2017 | CNY | 6.5714 | 6.6276 | 6.5204 | 6.5969 | 6.5969 | +0.051 (+0.78%) | 12,943,095 |
| 28 Jun 2017 | CNY | 6.4745 | 6.5561 | 6.398 | 6.5459 | 6.5459 | +0.071 (+1.10%) | 14,808,682 |
| 27 Jun 2017 | CNY | 6.449 | 6.5255 | 6.4031 | 6.4745 | 6.4745 | +0.025 (+0.40%) | 6,228,697 |
| 26 Jun 2017 | CNY | 6.4133 | 6.5153 | 6.352 | 6.449 | 6.449 | +0.036 (+0.56%) | 5,105,159 |
| 23 Jun 2017 | CNY | 6.5357 | 6.5357 | 6.3316 | 6.4133 | 6.4133 | -0.061 (-0.95%) | 3,912,642 |
| 22 Jun 2017 | CNY | 6.5561 | 6.5561 | 6.4133 | 6.4745 | 6.4745 | -0.051 (-0.78%) | 6,292,544 |
| 21 Jun 2017 | CNY | 6.5153 | 6.602 | 6.4796 | 6.5255 | 6.5255 | -0.02 (-0.31%) | 9,131,255 |
| 20 Jun 2017 | CNY | 6.3316 | 6.6225 | 6.3061 | 6.5459 | 6.5459 | +0.199 (+3.14%) | 17,874,210 |
| 19 Jun 2017 | CNY | 6.3929 | 6.4031 | 6.3163 | 6.3469 | 6.3469 | -0.046 (-0.72%) | 5,158,471 |
| 16 Jun 2017 | CNY | 6.4388 | 6.5204 | 6.3265 | 6.3929 | 6.3929 | -0.046 (-0.71%) | 7,008,277 |
| 15 Jun 2017 | CNY | 6.4235 | 6.4745 | 6.3878 | 6.4388 | 6.4388 | -0.056 (-0.86%) | 5,343,714 |
| 14 Jun 2017 | CNY | 6.4796 | 6.551 | 6.4286 | 6.4949 | 6.4949 | +0.025 (+0.39%) | 7,791,846 |
| 13 Jun 2017 | CNY | 6.3367 | 6.5663 | 6.2755 | 6.4694 | 6.4694 | +0.138 (+2.18%) | 13,570,753 |
| 12 Jun 2017 | CNY | 6.3163 | 6.4133 | 6.2653 | 6.3316 | 6.3316 | -0.02 (-0.32%) | 6,276,500 |
