| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 7.8067 | 8.1267 | 7.74 | 8.0867 | 8.0867 | +0.22 (+2.80%) | 11,276,257 |
| 21 Jul 2017 | CNY | 7.68 | 7.9533 | 7.6267 | 7.8667 | 7.8667 | +0.127 (+1.64%) | 9,197,941 |
| 20 Jul 2017 | CNY | 7.82 | 7.9733 | 7.68 | 7.74 | 7.74 | -0.073 (-0.94%) | 10,434,156 |
| 19 Jul 2017 | CNY | 7.68 | 7.8333 | 7.5467 | 7.8133 | 7.8133 | +0.133 (+1.74%) | 8,745,729 |
| 18 Jul 2017 | CNY | 7.5333 | 7.6933 | 7.4067 | 7.68 | 7.68 | +0.167 (+2.22%) | 9,004,713 |
| 17 Jul 2017 | CNY | 8.2067 | 8.2667 | 7.4467 | 7.5133 | 7.5133 | -0.76 (-9.19%) | 16,753,275 |
| 14 Jul 2017 | CNY | 8.3867 | 8.3867 | 8.1533 | 8.2733 | 8.2733 | -0.087 (-1.04%) | 11,247,721 |
| 13 Jul 2017 | CNY | 7.96 | 8.7533 | 7.9533 | 8.36 | 8.36 | +0.4 (+5.03%) | 25,194,061 |
| 12 Jul 2017 | CNY | 8.0067 | 8.1 | 7.7533 | 7.96 | 7.96 | -0.06 (-0.75%) | 8,709,109 |
| 11 Jul 2017 | CNY | 8.34 | 8.3533 | 7.9733 | 8.02 | 8.02 | -0.333 (-3.99%) | 12,249,052 |
| 10 Jul 2017 | CNY | 8.5133 | 8.5533 | 8.2933 | 8.3533 | 8.3533 | -0.153 (-1.80%) | 14,554,209 |
| 7 Jul 2017 | CNY | 8.2267 | 8.5667 | 8.1733 | 8.5067 | 8.5067 | +0.247 (+2.99%) | 20,030,574 |
| 6 Jul 2017 | CNY | 8.16 | 8.28 | 8.0733 | 8.26 | 8.26 | +0.113 (+1.39%) | 15,980,263 |
| 5 Jul 2017 | CNY | 8.0467 | 8.18 | 7.9933 | 8.1467 | 8.1467 | +0.127 (+1.58%) | 10,940,985 |
| 4 Jul 2017 | CNY | 8.1333 | 8.1667 | 8 | 8.02 | 8.02 | -0.127 (-1.56%) | 7,819,857 |
| 3 Jul 2017 | CNY | 8.1733 | 8.2333 | 8.02 | 8.1467 | 8.1467 | +0.013 (+0.16%) | 8,813,421 |
| 30 Jun 2017 | CNY | 8.02 | 8.16 | 7.9733 | 8.1333 | 8.1333 | +0.093 (+1.16%) | 9,738,169 |
| 29 Jun 2017 | CNY | 7.94 | 8.06 | 7.9333 | 8.04 | 8.04 | +0.12 (+1.52%) | 6,987,376 |
| 28 Jun 2017 | CNY | 8.0667 | 8.0667 | 7.8733 | 7.92 | 7.92 | -0.14 (-1.74%) | 5,743,759 |
| 27 Jun 2017 | CNY | 7.9133 | 8.0933 | 7.9 | 8.06 | 8.06 | +0.14 (+1.77%) | 8,094,711 |
| 26 Jun 2017 | CNY | 7.9533 | 7.96 | 7.74 | 7.92 | 7.92 | +0.073 (+0.93%) | 7,573,308 |
| 23 Jun 2017 | CNY | 7.86 | 7.9533 | 7.54 | 7.8467 | 7.8467 | +0.007 (+0.09%) | 6,581,590 |
| 22 Jun 2017 | CNY | 8.1067 | 8.16 | 7.8 | 7.84 | 7.84 | -0.32 (-3.92%) | 8,064,972 |
| 21 Jun 2017 | CNY | 8.2267 | 8.2467 | 8.06 | 8.16 | 8.16 | -0.013 (-0.16%) | 7,740,901 |
| 20 Jun 2017 | CNY | 8.16 | 8.32 | 8.0667 | 8.1733 | 8.1733 | +0.28 (+3.55%) | 12,699,481 |
| 16 Jun 2017 | CNY | 7.8333 | 7.94 | 7.74 | 7.8933 | 7.8933 | +0.08 (+1.02%) | 7,727,596 |
| 15 Jun 2017 | CNY | 7.6333 | 7.96 | 7.6067 | 7.8133 | 7.8133 | +0.153 (+2.00%) | 9,437,424 |
| 14 Jun 2017 | CNY | 7.62 | 7.7 | 7.5533 | 7.66 | 7.66 | +0.04 (+0.52%) | 5,519,004 |
| 13 Jun 2017 | CNY | 7.4533 | 7.7 | 7.4 | 7.62 | 7.62 | +0.167 (+2.24%) | 5,628,267 |
| 12 Jun 2017 | CNY | 7.7333 | 7.7333 | 7.42 | 7.4533 | 7.4533 | -0.32 (-4.12%) | 6,587,404 |
