| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 6.18 | 6.21 | 6.13 | 6.19 | 6.19 | 0.0 (0.0%) | 6,608,437 |
| 20 Jul 2017 | CNY | 6.17 | 6.23 | 6.15 | 6.19 | 6.19 | 0.0 (0.0%) | 8,345,121 |
| 19 Jul 2017 | CNY | 6.16 | 6.21 | 6.1 | 6.19 | 6.19 | +0.01 (+0.16%) | 7,721,046 |
| 18 Jul 2017 | CNY | 6.03 | 6.22 | 6.03 | 6.18 | 6.18 | +0.13 (+2.15%) | 7,656,500 |
| 17 Jul 2017 | CNY | 6.28 | 6.3 | 6.01 | 6.05 | 6.05 | -0.24 (-3.82%) | 12,377,256 |
| 14 Jul 2017 | CNY | 6.3 | 6.31 | 6.27 | 6.29 | 6.29 | 0.0 (0.0%) | 4,776,975 |
| 13 Jul 2017 | CNY | 6.33 | 6.33 | 6.28 | 6.29 | 6.29 | -0.02 (-0.32%) | 5,453,498 |
| 12 Jul 2017 | CNY | 6.35 | 6.37 | 6.27 | 6.31 | 6.31 | -0.04 (-0.63%) | 7,623,675 |
| 11 Jul 2017 | CNY | 6.37 | 6.4 | 6.35 | 6.35 | 6.35 | -0.03 (-0.47%) | 6,658,692 |
| 10 Jul 2017 | CNY | 6.41 | 6.43 | 6.38 | 6.38 | 6.38 | -0.08 (-1.24%) | 8,889,129 |
| 7 Jul 2017 | CNY | 6.42 | 6.46 | 6.4 | 6.46 | 6.46 | +0.03 (+0.47%) | 6,255,095 |
| 6 Jul 2017 | CNY | 6.45 | 6.48 | 6.41 | 6.43 | 6.43 | -0.02 (-0.31%) | 8,742,053 |
| 5 Jul 2017 | CNY | 6.41 | 6.45 | 6.38 | 6.45 | 6.45 | +0.04 (+0.62%) | 8,105,685 |
| 4 Jul 2017 | CNY | 6.42 | 6.45 | 6.4 | 6.41 | 6.41 | -0.01 (-0.16%) | 6,509,331 |
| 3 Jul 2017 | CNY | 6.38 | 6.42 | 6.34 | 6.42 | 6.42 | +0.04 (+0.63%) | 6,997,531 |
| 30 Jun 2017 | CNY | 6.38 | 6.38 | 6.34 | 6.38 | 6.38 | 0.0 (0.0%) | 5,475,324 |
| 29 Jun 2017 | CNY | 6.38 | 6.42 | 6.37 | 6.38 | 6.38 | -0.02 (-0.31%) | 6,593,787 |
| 28 Jun 2017 | CNY | 6.41 | 6.48 | 6.36 | 6.4 | 6.4 | -0.03 (-0.47%) | 8,087,508 |
| 27 Jun 2017 | CNY | 6.43 | 6.46 | 6.4 | 6.43 | 6.43 | 0.0 (0.0%) | 6,278,566 |
| 26 Jun 2017 | CNY | 6.39 | 6.45 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 6,963,726 |
| 23 Jun 2017 | CNY | 6.44 | 6.45 | 6.31 | 6.41 | 6.41 | -0.05 (-0.77%) | 14,382,536 |
| 22 Jun 2017 | CNY | 6.5 | 6.54 | 6.45 | 6.46 | 6.46 | -0.04 (-0.62%) | 8,712,911 |
| 21 Jun 2017 | CNY | 6.52 | 6.54 | 6.47 | 6.5 | 6.5 | 0.0 (0.0%) | 5,567,279 |
| 20 Jun 2017 | CNY | 6.5 | 6.54 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 6,985,848 |
| 19 Jun 2017 | CNY | 6.42 | 6.51 | 6.42 | 6.5 | 6.5 | +0.03 (+0.46%) | 6,406,096 |
| 16 Jun 2017 | CNY | 6.52 | 6.55 | 6.47 | 6.47 | 6.47 | -0.06 (-0.92%) | 6,313,166 |
| 15 Jun 2017 | CNY | 6.44 | 6.55 | 6.44 | 6.53 | 6.53 | +0.07 (+1.08%) | 9,221,901 |
| 14 Jun 2017 | CNY | 6.42 | 6.48 | 6.4 | 6.46 | 6.46 | +0.02 (+0.31%) | 6,228,962 |
| 13 Jun 2017 | CNY | 6.37 | 6.46 | 6.37 | 6.44 | 6.44 | +0.05 (+0.78%) | 5,286,261 |
| 12 Jun 2017 | CNY | 6.47 | 6.48 | 6.39 | 6.39 | 6.39 | -0.1 (-1.54%) | 5,830,600 |
