| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 6.02 | 6.23 | 6 | 6.2 | 6.2 | +0.19 (+3.16%) | 15,631,729 |
| 28 Jul 2017 | CNY | 5.97 | 6.05 | 5.91 | 6.01 | 6.01 | +0.04 (+0.67%) | 6,994,723 |
| 27 Jul 2017 | CNY | 5.94 | 6 | 5.85 | 5.97 | 5.97 | +0.03 (+0.51%) | 7,011,198 |
| 26 Jul 2017 | CNY | 5.86 | 5.95 | 5.82 | 5.94 | 5.94 | +0.08 (+1.37%) | 5,833,625 |
| 25 Jul 2017 | CNY | 6 | 6 | 5.85 | 5.86 | 5.86 | -0.15 (-2.50%) | 6,290,696 |
| 24 Jul 2017 | CNY | 5.92 | 6.01 | 5.81 | 6.01 | 6.01 | +0.06 (+1.01%) | 7,197,684 |
| 21 Jul 2017 | CNY | 6.08 | 6.1 | 5.93 | 5.95 | 5.95 | -0.14 (-2.30%) | 8,582,435 |
| 20 Jul 2017 | CNY | 6.21 | 6.21 | 6.05 | 6.09 | 6.09 | -0.12 (-1.93%) | 11,020,216 |
| 19 Jul 2017 | CNY | 6.11 | 6.27 | 6.04 | 6.21 | 6.21 | +0.12 (+1.97%) | 16,180,586 |
| 18 Jul 2017 | CNY | 5.8 | 6.18 | 5.8 | 6.09 | 6.09 | +0.21 (+3.57%) | 12,727,102 |
| 17 Jul 2017 | CNY | 6.2 | 6.24 | 5.68 | 5.88 | 5.88 | -0.42 (-6.67%) | 14,711,336 |
| 14 Jul 2017 | CNY | 5.97 | 6.36 | 5.91 | 6.3 | 6.3 | +0.25 (+4.13%) | 19,603,544 |
| 13 Jul 2017 | CNY | 5.87 | 6.22 | 5.85 | 6.05 | 6.05 | +0.33 (+5.77%) | 22,055,530 |
| 5 Jul 2017 | CNY | 5.66 | 5.75 | 5.66 | 5.72 | 5.72 | +0.04 (+0.70%) | 3,844,200 |
| 4 Jul 2017 | CNY | 5.76 | 5.78 | 5.66 | 5.68 | 5.68 | -0.11 (-1.90%) | 4,399,202 |
| 3 Jul 2017 | CNY | 5.53 | 5.81 | 5.52 | 5.79 | 5.79 | +0.26 (+4.70%) | 7,991,241 |
| 30 Jun 2017 | CNY | 5.54 | 5.56 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,771,059 |
| 29 Jun 2017 | CNY | 5.52 | 5.57 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,879,700 |
| 28 Jun 2017 | CNY | 5.56 | 5.6 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 2,546,050 |
| 27 Jun 2017 | CNY | 5.6 | 5.66 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 2,825,535 |
| 26 Jun 2017 | CNY | 5.53 | 5.62 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 3,425,704 |
| 23 Jun 2017 | CNY | 5.54 | 5.59 | 5.44 | 5.53 | 5.53 | -0.04 (-0.72%) | 5,748,225 |
| 22 Jun 2017 | CNY | 5.78 | 5.8 | 5.52 | 5.57 | 5.57 | -0.21 (-3.63%) | 10,482,923 |
| 21 Jun 2017 | CNY | 5.9 | 5.91 | 5.73 | 5.78 | 5.78 | -0.1 (-1.70%) | 3,917,218 |
| 20 Jun 2017 | CNY | 5.89 | 5.91 | 5.84 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,261,396 |
| 19 Jun 2017 | CNY | 5.9 | 5.9 | 5.82 | 5.87 | 5.87 | 0.0 (0.0%) | 2,825,456 |
| 16 Jun 2017 | CNY | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | -0.07 (-1.18%) | 3,311,127 |
| 15 Jun 2017 | CNY | 5.83 | 5.97 | 5.83 | 5.94 | 5.94 | +0.06 (+1.02%) | 5,446,654 |
| 14 Jun 2017 | CNY | 5.9 | 5.93 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 3,536,483 |
| 13 Jun 2017 | CNY | 5.79 | 5.94 | 5.79 | 5.89 | 5.89 | +0.05 (+0.86%) | 4,042,725 |
