| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 7.0376 | 7.0925 | 6.9826 | 7.033 | 7.033 | +0.037 (+0.52%) | 5,202,456 |
| 28 Jul 2017 | CNY | 7.0604 | 7.1291 | 6.978 | 6.9963 | 6.9963 | -0.087 (-1.23%) | 6,988,939 |
| 27 Jul 2017 | CNY | 6.8773 | 7.1291 | 6.8681 | 7.0833 | 7.0833 | +0.201 (+2.93%) | 11,142,348 |
| 26 Jul 2017 | CNY | 6.8269 | 6.9506 | 6.8178 | 6.8819 | 6.8819 | +0.037 (+0.54%) | 6,277,451 |
| 25 Jul 2017 | CNY | 6.9048 | 6.9368 | 6.8223 | 6.8452 | 6.8452 | -0.014 (-0.20%) | 4,934,289 |
| 24 Jul 2017 | CNY | 6.9322 | 6.9826 | 6.8132 | 6.859 | 6.859 | -0.082 (-1.19%) | 9,588,910 |
| 21 Jul 2017 | CNY | 6.8773 | 7.0055 | 6.8361 | 6.9414 | 6.9414 | +0.064 (+0.93%) | 7,560,536 |
| 20 Jul 2017 | CNY | 6.9231 | 7.0055 | 6.859 | 6.8773 | 6.8773 | -0.046 (-0.66%) | 8,126,607 |
| 19 Jul 2017 | CNY | 6.9643 | 6.9872 | 6.8315 | 6.9231 | 6.9231 | -0.069 (-0.98%) | 11,219,948 |
| 18 Jul 2017 | CNY | 6.8223 | 7.0055 | 6.7354 | 6.9918 | 6.9918 | +0.055 (+0.79%) | 14,041,126 |
| 17 Jul 2017 | CNY | 7.4954 | 7.4954 | 6.9185 | 6.9368 | 6.9368 | -0.435 (-5.90%) | 19,877,110 |
| 14 Jul 2017 | CNY | 7.4863 | 7.4863 | 7.2756 | 7.3718 | 7.3718 | -0.059 (-0.80%) | 13,711,612 |
| 13 Jul 2017 | CNY | 7.2161 | 7.4405 | 7.2115 | 7.4313 | 7.4313 | +0.348 (+4.91%) | 20,908,395 |
| 12 Jul 2017 | CNY | 7.0971 | 7.1612 | 6.9414 | 7.0833 | 7.0833 | -0.023 (-0.32%) | 8,448,358 |
| 11 Jul 2017 | CNY | 7.3443 | 7.3718 | 7.1017 | 7.1062 | 7.1062 | -0.234 (-3.18%) | 12,630,200 |
| 10 Jul 2017 | CNY | 7.3672 | 7.4267 | 7.2985 | 7.3397 | 7.3397 | -0.028 (-0.37%) | 7,423,101 |
| 7 Jul 2017 | CNY | 7.3581 | 7.3993 | 7.326 | 7.3672 | 7.3672 | +0.009 (+0.12%) | 5,908,392 |
| 6 Jul 2017 | CNY | 7.4725 | 7.4725 | 7.3031 | 7.3581 | 7.3581 | -0.11 (-1.47%) | 9,126,905 |
| 5 Jul 2017 | CNY | 7.6007 | 7.6236 | 7.4084 | 7.468 | 7.468 | -0.087 (-1.15%) | 10,872,515 |
| 4 Jul 2017 | CNY | 7.5962 | 7.5962 | 7.5046 | 7.5549 | 7.5549 | -0.037 (-0.48%) | 7,120,962 |
| 3 Jul 2017 | CNY | 7.5366 | 7.6145 | 7.468 | 7.5916 | 7.5916 | +0.078 (+1.04%) | 10,508,425 |
| 30 Jun 2017 | CNY | 7.4405 | 7.5229 | 7.3626 | 7.5137 | 7.5137 | +0.069 (+0.92%) | 9,544,850 |
| 29 Jun 2017 | CNY | 7.3489 | 7.4542 | 7.3352 | 7.4451 | 7.4451 | +0.105 (+1.44%) | 7,978,940 |
| 28 Jun 2017 | CNY | 7.4908 | 7.5092 | 7.326 | 7.3397 | 7.3397 | -0.206 (-2.73%) | 11,887,601 |
| 27 Jun 2017 | CNY | 7.4588 | 7.6877 | 7.381 | 7.5458 | 7.5458 | +0.11 (+1.48%) | 17,158,541 |
| 26 Jun 2017 | CNY | 7.5321 | 7.674 | 7.3535 | 7.4359 | 7.4359 | +0.087 (+1.18%) | 13,431,440 |
| 23 Jun 2017 | CNY | 7.1703 | 7.3489 | 7.1612 | 7.3489 | 7.3489 | +0.151 (+2.10%) | 8,779,077 |
| 22 Jun 2017 | CNY | 7.3123 | 7.3443 | 7.1932 | 7.1978 | 7.1978 | -0.11 (-1.50%) | 7,944,756 |
| 21 Jun 2017 | CNY | 7.2665 | 7.4222 | 7.207 | 7.3077 | 7.3077 | +0.037 (+0.50%) | 13,594,021 |
| 20 Jun 2017 | CNY | 7.2619 | 7.3214 | 7.239 | 7.2711 | 7.2711 | -0.055 (-0.75%) | 8,677,405 |
