| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 6.85 | 6.96 | 6.81 | 6.89 | 6.89 | +0.02 (+0.29%) | 4,143,265 |
| 27 Jul 2017 | CNY | 6.68 | 6.9 | 6.61 | 6.87 | 6.87 | +0.14 (+2.08%) | 6,211,047 |
| 26 Jul 2017 | CNY | 6.69 | 6.74 | 6.6 | 6.73 | 6.73 | +0.03 (+0.45%) | 3,439,060 |
| 25 Jul 2017 | CNY | 6.59 | 6.72 | 6.53 | 6.7 | 6.7 | +0.11 (+1.67%) | 4,181,600 |
| 24 Jul 2017 | CNY | 6.5 | 6.6 | 6.48 | 6.59 | 6.59 | +0.04 (+0.61%) | 3,349,468 |
| 21 Jul 2017 | CNY | 6.41 | 6.62 | 6.41 | 6.55 | 6.55 | +0.11 (+1.71%) | 4,480,599 |
| 20 Jul 2017 | CNY | 6.46 | 6.56 | 6.41 | 6.44 | 6.44 | -0.01 (-0.16%) | 4,054,200 |
| 19 Jul 2017 | CNY | 6.35 | 6.49 | 6.3 | 6.45 | 6.45 | +0.09 (+1.42%) | 4,494,900 |
| 18 Jul 2017 | CNY | 6.11 | 6.39 | 6.1 | 6.36 | 6.36 | +0.14 (+2.25%) | 4,935,875 |
| 17 Jul 2017 | CNY | 6.89 | 6.89 | 6.22 | 6.22 | 6.22 | -0.69 (-9.99%) | 9,124,697 |
| 14 Jul 2017 | CNY | 7.06 | 7.09 | 6.87 | 6.91 | 6.91 | -0.15 (-2.12%) | 3,819,000 |
| 13 Jul 2017 | CNY | 7.09 | 7.11 | 7 | 7.06 | 7.06 | -0.07 (-0.98%) | 4,143,680 |
| 12 Jul 2017 | CNY | 7.03 | 7.18 | 6.85 | 7.13 | 7.13 | +0.16 (+2.30%) | 7,979,275 |
| 11 Jul 2017 | CNY | 7 | 7.2 | 6.93 | 6.97 | 6.97 | -0.03 (-0.43%) | 6,606,704 |
| 10 Jul 2017 | CNY | 7 | 7.15 | 6.94 | 7 | 7 | 0.0 (0.0%) | 5,750,956 |
| 7 Jul 2017 | CNY | 6.91 | 7.04 | 6.85 | 7 | 7 | +0.03 (+0.43%) | 4,358,901 |
| 6 Jul 2017 | CNY | 6.8 | 7.16 | 6.76 | 6.97 | 6.97 | +0.19 (+2.80%) | 8,692,201 |
| 5 Jul 2017 | CNY | 6.73 | 6.79 | 6.72 | 6.78 | 6.78 | +0.06 (+0.89%) | 2,483,700 |
| 4 Jul 2017 | CNY | 6.77 | 6.79 | 6.71 | 6.72 | 6.72 | -0.09 (-1.32%) | 3,328,302 |
| 3 Jul 2017 | CNY | 6.87 | 6.87 | 6.72 | 6.81 | 6.81 | 0.0 (0.0%) | 5,133,562 |
| 30 Jun 2017 | CNY | 6.53 | 7.17 | 6.52 | 6.81 | 6.81 | +0.29 (+4.45%) | 11,490,724 |
| 29 Jun 2017 | CNY | 6.54 | 6.59 | 6.51 | 6.52 | 6.52 | 0.0 (0.0%) | 2,390,283 |
| 28 Jun 2017 | CNY | 6.6 | 6.6 | 6.48 | 6.52 | 6.52 | -0.06 (-0.91%) | 2,897,700 |
| 27 Jun 2017 | CNY | 6.56 | 6.64 | 6.51 | 6.58 | 6.58 | +0.02 (+0.30%) | 3,007,524 |
| 26 Jun 2017 | CNY | 6.41 | 6.56 | 6.35 | 6.56 | 6.56 | +0.12 (+1.86%) | 3,692,721 |
| 23 Jun 2017 | CNY | 6.45 | 6.57 | 6.25 | 6.44 | 6.44 | -0.05 (-0.77%) | 4,570,040 |
| 22 Jun 2017 | CNY | 6.71 | 6.76 | 6.44 | 6.49 | 6.49 | -0.19 (-2.84%) | 4,564,513 |
| 21 Jun 2017 | CNY | 6.74 | 6.8 | 6.63 | 6.68 | 6.68 | -0.04 (-0.60%) | 3,780,292 |
| 20 Jun 2017 | CNY | 6.78 | 6.82 | 6.7 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,652,856 |
| 19 Jun 2017 | CNY | 6.72 | 6.75 | 6.67 | 6.74 | 6.74 | +0.05 (+0.75%) | 2,992,992 |
