| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 7.29 | 7.35 | 7.2 | 7.21 | 7.21 | -0.11 (-1.50%) | 4,243,762 |
| 27 Jul 2017 | CNY | 7.37 | 7.39 | 7.18 | 7.32 | 7.32 | +0.02 (+0.27%) | 6,045,513 |
| 26 Jul 2017 | CNY | 7.45 | 7.49 | 7.25 | 7.3 | 7.3 | -0.09 (-1.22%) | 5,823,358 |
| 25 Jul 2017 | CNY | 7.26 | 7.52 | 7.25 | 7.39 | 7.39 | +0.11 (+1.51%) | 11,786,571 |
| 24 Jul 2017 | CNY | 7.03 | 7.3 | 6.92 | 7.28 | 7.28 | +0.17 (+2.39%) | 11,297,537 |
| 21 Jul 2017 | CNY | 7.14 | 7.25 | 6.98 | 7.11 | 7.11 | +0.29 (+4.25%) | 13,145,415 |
| 20 Jul 2017 | CNY | 6.7 | 6.9 | 6.66 | 6.82 | 6.82 | +0.09 (+1.34%) | 6,553,043 |
| 19 Jul 2017 | CNY | 6.77 | 6.78 | 6.55 | 6.73 | 6.73 | -0.04 (-0.59%) | 7,466,955 |
| 18 Jul 2017 | CNY | 6.7 | 6.82 | 6.67 | 6.77 | 6.77 | -0.03 (-0.44%) | 5,661,325 |
| 17 Jul 2017 | CNY | 7.56 | 7.56 | 6.8 | 6.8 | 6.8 | -0.75 (-9.93%) | 13,940,619 |
| 14 Jul 2017 | CNY | 7.56 | 7.63 | 7.53 | 7.55 | 7.55 | -0.02 (-0.26%) | 2,705,240 |
| 13 Jul 2017 | CNY | 7.62 | 7.68 | 7.51 | 7.57 | 7.57 | -0.06 (-0.79%) | 4,205,510 |
| 12 Jul 2017 | CNY | 7.7 | 7.75 | 7.48 | 7.63 | 7.63 | -0.07 (-0.91%) | 5,446,245 |
| 11 Jul 2017 | CNY | 7.91 | 7.93 | 7.69 | 7.7 | 7.7 | -0.22 (-2.78%) | 5,239,330 |
| 10 Jul 2017 | CNY | 7.92 | 8.03 | 7.9 | 7.92 | 7.92 | 0.0 (0.0%) | 4,055,313 |
| 7 Jul 2017 | CNY | 8 | 8 | 7.88 | 7.92 | 7.92 | -0.07 (-0.88%) | 3,794,176 |
| 6 Jul 2017 | CNY | 8.04 | 8.06 | 7.9 | 7.99 | 7.99 | -0.07 (-0.87%) | 3,939,697 |
| 5 Jul 2017 | CNY | 8.02 | 8.07 | 7.93 | 8.06 | 8.06 | +0.03 (+0.37%) | 4,769,513 |
| 4 Jul 2017 | CNY | 8.15 | 8.15 | 8.01 | 8.03 | 8.03 | -0.08 (-0.99%) | 3,696,686 |
| 3 Jul 2017 | CNY | 7.93 | 8.18 | 7.93 | 8.11 | 8.11 | +0.24 (+3.05%) | 7,482,788 |
| 30 Jun 2017 | CNY | 7.84 | 7.9 | 7.75 | 7.87 | 7.87 | +0.03 (+0.38%) | 3,460,436 |
| 29 Jun 2017 | CNY | 7.84 | 7.95 | 7.81 | 7.84 | 7.84 | 0.0 (0.0%) | 3,654,289 |
| 28 Jun 2017 | CNY | 8.02 | 8.05 | 7.82 | 7.84 | 7.84 | -0.14 (-1.75%) | 4,301,945 |
| 27 Jun 2017 | CNY | 8.02 | 8.06 | 7.95 | 7.98 | 7.98 | -0.04 (-0.50%) | 4,434,080 |
| 26 Jun 2017 | CNY | 7.88 | 8.06 | 7.88 | 8.02 | 8.02 | +0.03 (+0.38%) | 6,427,986 |
| 23 Jun 2017 | CNY | 8.11 | 8.2 | 7.8 | 7.99 | 7.99 | -0.11 (-1.36%) | 7,710,886 |
| 22 Jun 2017 | CNY | 8.32 | 8.39 | 8.06 | 8.1 | 8.1 | -0.27 (-3.23%) | 6,493,150 |
| 21 Jun 2017 | CNY | 8.55 | 8.6 | 8.1 | 8.37 | 8.37 | -0.1 (-1.18%) | 10,910,678 |
| 20 Jun 2017 | CNY | 8.62 | 8.7 | 8.46 | 8.47 | 8.47 | -0.15 (-1.74%) | 8,839,892 |
| 19 Jun 2017 | CNY | 8.36 | 8.62 | 8.2 | 8.62 | 8.62 | +0.27 (+3.23%) | 11,306,813 |
