| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 4.9267 | 5.0533 | 4.9067 | 4.9867 | 4.9867 | +0.02 (+0.40%) | 13,293,150 |
| 20 Jul 2017 | CNY | 4.9 | 5 | 4.86 | 4.9667 | 4.9667 | +0.06 (+1.22%) | 17,957,868 |
| 19 Jul 2017 | CNY | 4.8 | 4.9133 | 4.7467 | 4.9067 | 4.9067 | +0.067 (+1.38%) | 17,814,198 |
| 18 Jul 2017 | CNY | 4.7067 | 4.8467 | 4.6867 | 4.84 | 4.84 | -0.007 (-0.14%) | 16,140,226 |
| 17 Jul 2017 | CNY | 5.3333 | 5.3533 | 4.8467 | 4.8467 | 4.8467 | -0.54 (-10.02%) | 36,305,644 |
| 14 Jul 2017 | CNY | 5.6733 | 5.7333 | 5.3733 | 5.3867 | 5.3867 | -0.327 (-5.72%) | 35,610,474 |
| 13 Jul 2017 | CNY | 5.68 | 5.8533 | 5.6733 | 5.7133 | 5.7133 | -0.027 (-0.47%) | 24,182,290 |
| 12 Jul 2017 | CNY | 5.7667 | 5.7867 | 5.68 | 5.74 | 5.74 | -0.06 (-1.03%) | 24,000,793 |
| 11 Jul 2017 | CNY | 5.4933 | 5.9 | 5.46 | 5.8 | 5.8 | +0.287 (+5.20%) | 60,371,563 |
| 10 Jul 2017 | CNY | 5.4667 | 5.5733 | 5.4467 | 5.5133 | 5.5133 | +0.047 (+0.85%) | 19,637,524 |
| 7 Jul 2017 | CNY | 5.4867 | 5.5533 | 5.4333 | 5.4667 | 5.4667 | -0.047 (-0.85%) | 16,160,958 |
| 6 Jul 2017 | CNY | 5.3733 | 5.5667 | 5.3333 | 5.5133 | 5.5133 | +0.147 (+2.73%) | 30,700,455 |
| 5 Jul 2017 | CNY | 5.3533 | 5.3867 | 5.34 | 5.3667 | 5.3667 | +0.013 (+0.25%) | 10,359,646 |
| 4 Jul 2017 | CNY | 5.3933 | 5.4067 | 5.3533 | 5.3533 | 5.3533 | -0.053 (-0.99%) | 11,705,100 |
| 3 Jul 2017 | CNY | 5.3933 | 5.4267 | 5.34 | 5.4067 | 5.4067 | +0.02 (+0.37%) | 13,089,636 |
| 30 Jun 2017 | CNY | 5.4667 | 5.4867 | 5.3867 | 5.3867 | 5.3867 | -0.1 (-1.82%) | 14,595,696 |
| 29 Jun 2017 | CNY | 5.4 | 5.5133 | 5.3533 | 5.4867 | 5.4867 | +0.1 (+1.86%) | 22,715,194 |
| 28 Jun 2017 | CNY | 5.42 | 5.4333 | 5.3267 | 5.3867 | 5.3867 | -0.033 (-0.61%) | 20,211,300 |
| 27 Jun 2017 | CNY | 5.5267 | 5.54 | 5.38 | 5.42 | 5.42 | -0.1 (-1.81%) | 24,451,680 |
| 26 Jun 2017 | CNY | 5.4467 | 5.6133 | 5.4333 | 5.52 | 5.52 | +0.02 (+0.36%) | 22,569,511 |
| 23 Jun 2017 | CNY | 5.7667 | 5.8667 | 5.4067 | 5.5 | 5.5 | -0.44 (-7.41%) | 45,338,109 |
| 22 Jun 2017 | CNY | 6.5 | 6.5667 | 5.9267 | 5.94 | 5.94 | -0.593 (-9.08%) | 73,630,615 |
| 21 Jun 2017 | CNY | 6.7667 | 6.7867 | 6.0867 | 6.5333 | 6.5333 | -0.227 (-3.35%) | 114,359,754 |
| 20 Jun 2017 | CNY | 6.8533 | 6.9 | 6.6667 | 6.76 | 6.76 | -0.067 (-0.98%) | 83,527,771 |
| 19 Jun 2017 | CNY | 6.5333 | 6.98 | 6.4867 | 6.8267 | 6.8267 | +0.207 (+3.12%) | 103,735,149 |
| 16 Jun 2017 | CNY | 6.7067 | 6.7333 | 6.4733 | 6.62 | 6.62 | -0.007 (-0.10%) | 57,822,460 |
| 15 Jun 2017 | CNY | 6.4667 | 6.8 | 6.2733 | 6.6267 | 6.6267 | +0.16 (+2.47%) | 123,559,338 |
| 14 Jun 2017 | CNY | 6.34 | 6.8333 | 6.34 | 6.4667 | 6.4667 | +0.107 (+1.68%) | 131,600,526 |
| 13 Jun 2017 | CNY | 6.2933 | 6.3867 | 6.2933 | 6.36 | 6.36 | +0.027 (+0.42%) | 18,979,200 |
| 12 Jun 2017 | CNY | 6.2533 | 6.4267 | 6.2133 | 6.3333 | 6.3333 | 0.0 (0.0%) | 30,351,450 |
