| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | CNY | 6.7431 | 6.8125 | 6.6319 | 6.6528 | 6.6528 | -0.139 (-2.05%) | 3,691,738 |
| 10 Jul 2017 | CNY | 6.9792 | 6.9792 | 6.7569 | 6.7917 | 6.7917 | -0.174 (-2.49%) | 3,462,710 |
| 7 Jul 2017 | CNY | 6.9444 | 6.9861 | 6.9167 | 6.9653 | 6.9653 | +0.007 (+0.10%) | 2,254,029 |
| 6 Jul 2017 | CNY | 7 | 7.0278 | 6.9306 | 6.9583 | 6.9583 | -0.042 (-0.60%) | 3,319,469 |
| 5 Jul 2017 | CNY | 6.9861 | 7.0139 | 6.9444 | 7 | 7 | +0.021 (+0.30%) | 3,349,517 |
| 4 Jul 2017 | CNY | 7.0556 | 7.0903 | 6.9583 | 6.9792 | 6.9792 | -0.118 (-1.66%) | 3,147,004 |
| 3 Jul 2017 | CNY | 6.9792 | 7.125 | 6.9306 | 7.0972 | 7.0972 | +0.104 (+1.49%) | 3,875,342 |
| 30 Jun 2017 | CNY | 7.0625 | 7.0625 | 6.8819 | 6.9931 | 6.9931 | -0.076 (-1.08%) | 3,935,694 |
| 29 Jun 2017 | CNY | 7.0486 | 7.1458 | 7.0486 | 7.0694 | 7.0694 | +0.021 (+0.30%) | 1,919,640 |
| 28 Jun 2017 | CNY | 7.2014 | 7.2014 | 7.0417 | 7.0486 | 7.0486 | -0.16 (-2.22%) | 2,961,920 |
| 27 Jun 2017 | CNY | 7.2431 | 7.2917 | 7.1111 | 7.2083 | 7.2083 | -0.076 (-1.05%) | 4,051,369 |
| 26 Jun 2017 | CNY | 7.3264 | 7.3611 | 7.2153 | 7.2847 | 7.2847 | 0.0 (0.0%) | 4,286,803 |
| 23 Jun 2017 | CNY | 7.0833 | 7.2847 | 6.9653 | 7.2847 | 7.2847 | +0.229 (+3.25%) | 8,097,829 |
| 22 Jun 2017 | CNY | 6.9861 | 7.1875 | 6.9375 | 7.0556 | 7.0556 | +0.042 (+0.59%) | 5,490,164 |
| 21 Jun 2017 | CNY | 6.9931 | 7.125 | 6.9514 | 7.0139 | 7.0139 | +0.028 (+0.40%) | 4,060,596 |
| 20 Jun 2017 | CNY | 7.1736 | 7.1875 | 6.9444 | 6.9861 | 6.9861 | -0.111 (-1.57%) | 5,662,867 |
| 19 Jun 2017 | CNY | 6.8125 | 7.3264 | 6.8125 | 7.0972 | 7.0972 | +0.347 (+5.14%) | 9,757,116 |
| 16 Jun 2017 | CNY | 6.7917 | 6.8403 | 6.75 | 6.75 | 6.75 | -0.062 (-0.92%) | 2,058,570 |
| 15 Jun 2017 | CNY | 6.6806 | 6.8472 | 6.6736 | 6.8125 | 6.8125 | +0.118 (+1.76%) | 3,376,542 |
| 14 Jun 2017 | CNY | 6.6736 | 6.7361 | 6.625 | 6.6944 | 6.6944 | +0.021 (+0.31%) | 1,669,682 |
| 13 Jun 2017 | CNY | 6.5972 | 6.7014 | 6.5694 | 6.6736 | 6.6736 | +0.132 (+2.02%) | 1,896,206 |
| 12 Jun 2017 | CNY | 6.7847 | 6.7847 | 6.5278 | 6.5417 | 6.5417 | -0.264 (-3.88%) | 2,612,298 |
| 9 Jun 2017 | CNY | 6.7569 | 6.8194 | 6.6667 | 6.8056 | 6.8056 | 0.0 (0.0%) | 2,726,467 |
| 8 Jun 2017 | CNY | 6.8194 | 6.8194 | 6.7083 | 6.8056 | 6.8056 | -0.014 (-0.20%) | 2,820,088 |
| 7 Jun 2017 | CNY | 6.625 | 6.8403 | 6.5833 | 6.8194 | 6.8194 | +0.188 (+2.83%) | 4,211,919 |
| 6 Jun 2017 | CNY | 6.5556 | 6.6319 | 6.5 | 6.6319 | 6.6319 | +0.069 (+1.06%) | 2,152,049 |
| 5 Jun 2017 | CNY | 6.5139 | 6.5764 | 6.4931 | 6.5625 | 6.5625 | +0.042 (+0.64%) | 2,741,251 |
| 2 Jun 2017 | CNY | 6.3403 | 6.5208 | 6.2708 | 6.5208 | 6.5208 | +0.18 (+2.85%) | 2,419,214 |
| 1 Jun 2017 | CNY | 6.6389 | 6.6389 | 6.3264 | 6.3403 | 6.3403 | +0.77 (+13.83%) | 2,645,519 |
| 1 Jun 2017 |
|
|||||||
| 31 May 2017 | CNY | 6.7419 | 6.8287 | 6.6319 | 6.684 | 6.684 | -0.035 (-0.52%) | 3,480,010 |
