| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | CNY | 7.17 | 7.23 | 7.15 | 7.2 | 7.2 | -0.02 (-0.28%) | 4,733,925 |
| 6 Jul 2017 | CNY | 7.27 | 7.3 | 7.18 | 7.22 | 7.22 | -0.06 (-0.82%) | 5,894,318 |
| 5 Jul 2017 | CNY | 7.24 | 7.28 | 7.16 | 7.28 | 7.28 | +0.05 (+0.69%) | 4,450,135 |
| 4 Jul 2017 | CNY | 7.3 | 7.34 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 4,300,731 |
| 3 Jul 2017 | CNY | 7.25 | 7.3 | 7.14 | 7.28 | 7.28 | +0.07 (+0.97%) | 5,723,065 |
| 30 Jun 2017 | CNY | 7.24 | 7.3 | 7.17 | 7.21 | 7.21 | -0.08 (-1.10%) | 5,797,000 |
| 29 Jun 2017 | CNY | 7.32 | 7.35 | 7.25 | 7.29 | 7.29 | -0.02 (-0.27%) | 5,478,283 |
| 28 Jun 2017 | CNY | 7.36 | 7.4 | 7.23 | 7.31 | 7.31 | -0.09 (-1.22%) | 4,869,846 |
| 27 Jun 2017 | CNY | 7.53 | 7.53 | 7.32 | 7.4 | 7.4 | -0.1 (-1.33%) | 8,089,812 |
| 26 Jun 2017 | CNY | 7.49 | 7.53 | 7.35 | 7.5 | 7.5 | 0.0 (0.0%) | 11,665,447 |
| 23 Jun 2017 | CNY | 7.22 | 7.5 | 7.13 | 7.5 | 7.5 | +0.35 (+4.90%) | 15,445,763 |
| 22 Jun 2017 | CNY | 7.37 | 7.42 | 7.11 | 7.15 | 7.15 | -0.28 (-3.77%) | 8,212,542 |
| 21 Jun 2017 | CNY | 7.24 | 7.46 | 7.15 | 7.43 | 7.43 | +0.15 (+2.06%) | 8,971,258 |
| 20 Jun 2017 | CNY | 7.32 | 7.44 | 7.18 | 7.28 | 7.28 | +0.01 (+0.14%) | 13,778,204 |
| 19 Jun 2017 | CNY | 7.08 | 7.27 | 7.08 | 7.27 | 7.27 | +0.19 (+2.68%) | 9,065,599 |
| 16 Jun 2017 | CNY | 7.22 | 7.22 | 7.07 | 7.08 | 7.08 | -0.13 (-1.80%) | 7,149,772 |
| 15 Jun 2017 | CNY | 7.09 | 7.29 | 7.04 | 7.21 | 7.21 | +0.11 (+1.55%) | 11,126,922 |
| 14 Jun 2017 | CNY | 6.93 | 7.16 | 6.89 | 7.1 | 7.1 | +0.16 (+2.31%) | 10,735,035 |
| 13 Jun 2017 | CNY | 6.85 | 6.95 | 6.78 | 6.94 | 6.94 | +0.11 (+1.61%) | 6,133,318 |
| 12 Jun 2017 | CNY | 6.93 | 6.94 | 6.74 | 6.83 | 6.83 | -0.17 (-2.43%) | 7,273,469 |
| 9 Jun 2017 | CNY | 7.04 | 7.07 | 6.86 | 7 | 7 | -0.09 (-1.27%) | 9,090,069 |
| 8 Jun 2017 | CNY | 7.19 | 7.28 | 7.05 | 7.09 | 7.09 | -0.14 (-1.94%) | 12,052,766 |
| 7 Jun 2017 | CNY | 7.04 | 7.32 | 7.01 | 7.23 | 7.23 | +0.22 (+3.14%) | 11,732,837 |
| 6 Jun 2017 | CNY | 6.98 | 7.06 | 6.91 | 7.01 | 7.01 | 0.0 (0.0%) | 6,318,783 |
| 5 Jun 2017 | CNY | 6.87 | 7.07 | 6.82 | 7.01 | 7.01 | +0.16 (+2.34%) | 8,589,554 |
| 2 Jun 2017 | CNY | 6.69 | 6.85 | 6.58 | 6.85 | 6.85 | +0.2 (+3.01%) | 6,169,402 |
| 1 Jun 2017 | CNY | 6.83 | 6.83 | 6.51 | 6.65 | 6.65 | -0.19 (-2.78%) | 8,531,277 |
| 31 May 2017 | CNY | 7.07 | 7.09 | 6.81 | 6.84 | 6.84 | -0.08 (-1.16%) | 7,921,335 |
| 26 May 2017 | CNY | 6.88 | 6.94 | 6.81 | 6.92 | 6.92 | +0.03 (+0.44%) | 7,850,388 |
| 25 May 2017 | CNY | 6.83 | 6.93 | 6.65 | 6.89 | 6.89 | -0.01 (-0.14%) | 12,344,884 |
