| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 6.29 | 6.29 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 3,963,100 |
| 21 Jul 2017 | CNY | 6.29 | 6.31 | 6.19 | 6.23 | 6.23 | -0.31 (-4.74%) | 7,031,154 |
| 20 Jul 2017 | CNY | 6.45 | 6.57 | 6.43 | 6.54 | 6.54 | +0.09 (+1.40%) | 7,067,659 |
| 19 Jul 2017 | CNY | 6.4 | 6.47 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 4,685,797 |
| 18 Jul 2017 | CNY | 6.32 | 6.45 | 6.2 | 6.4 | 6.4 | +0.06 (+0.95%) | 5,645,121 |
| 17 Jul 2017 | CNY | 6.62 | 6.75 | 6.23 | 6.34 | 6.34 | -0.22 (-3.35%) | 17,007,299 |
| 14 Jul 2017 | CNY | 6.29 | 6.72 | 6.2 | 6.56 | 6.56 | +0.31 (+4.96%) | 7,353,766 |
| 13 Jul 2017 | CNY | 6.16 | 6.29 | 6.15 | 6.25 | 6.25 | +0.09 (+1.46%) | 5,115,217 |
| 12 Jul 2017 | CNY | 6.25 | 6.28 | 6.07 | 6.16 | 6.16 | -0.08 (-1.28%) | 7,723,562 |
| 11 Jul 2017 | CNY | 6.29 | 6.36 | 6.22 | 6.24 | 6.24 | -0.03 (-0.48%) | 7,990,697 |
| 10 Jul 2017 | CNY | 6.42 | 6.43 | 6.25 | 6.27 | 6.27 | -0.16 (-2.49%) | 9,477,470 |
| 7 Jul 2017 | CNY | 6.41 | 6.48 | 6.38 | 6.43 | 6.43 | -0.02 (-0.31%) | 5,787,578 |
| 6 Jul 2017 | CNY | 6.57 | 6.61 | 6.44 | 6.45 | 6.45 | -0.13 (-1.98%) | 7,574,578 |
| 5 Jul 2017 | CNY | 6.51 | 6.59 | 6.5 | 6.58 | 6.58 | +0.04 (+0.61%) | 3,466,102 |
| 4 Jul 2017 | CNY | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | -0.11 (-1.65%) | 5,284,502 |
| 3 Jul 2017 | CNY | 6.74 | 6.74 | 6.62 | 6.65 | 6.65 | -0.04 (-0.60%) | 5,252,801 |
| 30 Jun 2017 | CNY | 6.67 | 6.73 | 6.66 | 6.69 | 6.69 | -0.01 (-0.15%) | 3,308,802 |
| 29 Jun 2017 | CNY | 6.73 | 6.8 | 6.69 | 6.7 | 6.7 | -0.01 (-0.15%) | 5,315,420 |
| 28 Jun 2017 | CNY | 6.77 | 6.8 | 6.65 | 6.71 | 6.71 | -0.09 (-1.32%) | 5,590,700 |
| 27 Jun 2017 | CNY | 6.73 | 6.88 | 6.69 | 6.8 | 6.8 | +0.11 (+1.64%) | 11,003,621 |
| 26 Jun 2017 | CNY | 6.56 | 6.7 | 6.54 | 6.69 | 6.69 | +0.11 (+1.67%) | 6,577,581 |
| 23 Jun 2017 | CNY | 6.63 | 6.67 | 6.36 | 6.58 | 6.58 | -0.03 (-0.45%) | 5,746,443 |
| 22 Jun 2017 | CNY | 6.69 | 6.76 | 6.61 | 6.61 | 6.61 | -0.08 (-1.20%) | 7,296,938 |
| 21 Jun 2017 | CNY | 6.79 | 6.8 | 6.66 | 6.69 | 6.69 | -0.11 (-1.62%) | 8,169,547 |
| 20 Jun 2017 | CNY | 6.76 | 6.84 | 6.7 | 6.8 | 6.8 | +0.02 (+0.29%) | 9,644,978 |
| 19 Jun 2017 | CNY | 6.69 | 6.78 | 6.64 | 6.78 | 6.78 | +0.09 (+1.35%) | 9,088,387 |
| 16 Jun 2017 | CNY | 6.7 | 6.81 | 6.61 | 6.69 | 6.69 | -0.01 (-0.15%) | 8,383,770 |
| 15 Jun 2017 | CNY | 6.68 | 6.8 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 7,258,461 |
| 14 Jun 2017 | CNY | 6.73 | 6.79 | 6.69 | 6.7 | 6.7 | -0.01 (-0.15%) | 6,910,950 |
| 13 Jun 2017 | CNY | 6.62 | 6.75 | 6.62 | 6.71 | 6.71 | +0.09 (+1.36%) | 5,811,665 |
