| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 6.9593 | 7.083 | 6.8537 | 6.9834 | 6.9834 | +0.039 (+0.56%) | 4,842,528 |
| 28 Jul 2017 | CNY | 6.8778 | 7.1614 | 6.8175 | 6.9442 | 6.9442 | +0.03 (+0.44%) | 7,929,678 |
| 27 Jul 2017 | CNY | 6.5732 | 7.0287 | 6.5279 | 6.914 | 6.914 | +0.362 (+5.53%) | 9,961,588 |
| 26 Jul 2017 | CNY | 6.6275 | 6.6667 | 6.4555 | 6.552 | 6.552 | -0.069 (-1.05%) | 4,020,299 |
| 25 Jul 2017 | CNY | 6.6606 | 6.724 | 6.543 | 6.6214 | 6.6214 | -0.042 (-0.63%) | 3,935,733 |
| 24 Jul 2017 | CNY | 6.6244 | 6.718 | 6.4555 | 6.6637 | 6.6637 | +0.015 (+0.23%) | 4,267,465 |
| 21 Jul 2017 | CNY | 6.6727 | 6.733 | 6.5943 | 6.6486 | 6.6486 | -0.024 (-0.36%) | 3,087,736 |
| 20 Jul 2017 | CNY | 6.6667 | 6.8326 | 6.6516 | 6.6727 | 6.6727 | -0.054 (-0.81%) | 5,036,986 |
| 19 Jul 2017 | CNY | 6.5762 | 6.7511 | 6.5219 | 6.727 | 6.727 | +0.118 (+1.78%) | 4,377,547 |
| 18 Jul 2017 | CNY | 6.4947 | 6.7511 | 6.3741 | 6.6094 | 6.6094 | +0.085 (+1.30%) | 6,153,548 |
| 17 Jul 2017 | CNY | 7.1493 | 7.2308 | 6.5249 | 6.5249 | 6.5249 | -0.724 (-9.99%) | 9,729,525 |
| 14 Jul 2017 | CNY | 7.3756 | 7.3816 | 7.1735 | 7.2489 | 7.2489 | -0.078 (-1.07%) | 4,990,178 |
| 13 Jul 2017 | CNY | 7.089 | 7.5415 | 7.089 | 7.3273 | 7.3273 | +0.404 (+5.84%) | 10,174,026 |
| 12 Jul 2017 | CNY | 7.1101 | 7.1644 | 6.6365 | 6.9231 | 6.9231 | -0.136 (-1.92%) | 5,213,570 |
| 11 Jul 2017 | CNY | 7.2036 | 7.27 | 7.0558 | 7.0588 | 7.0588 | -0.151 (-2.09%) | 3,648,442 |
| 10 Jul 2017 | CNY | 7.3907 | 7.3907 | 7.1373 | 7.2097 | 7.2097 | -0.202 (-2.73%) | 5,346,180 |
| 7 Jul 2017 | CNY | 7.3303 | 7.448 | 7.27 | 7.4118 | 7.4118 | +0.06 (+0.82%) | 5,021,976 |
| 6 Jul 2017 | CNY | 7.3002 | 7.4631 | 7.27 | 7.3514 | 7.3514 | 0.0 (0.0%) | 6,644,009 |
| 5 Jul 2017 | CNY | 7.2127 | 7.4661 | 7.1704 | 7.3514 | 7.3514 | +0.102 (+1.41%) | 9,759,207 |
| 4 Jul 2017 | CNY | 7.1946 | 7.273 | 7.1614 | 7.2489 | 7.2489 | -0.033 (-0.46%) | 4,807,313 |
| 3 Jul 2017 | CNY | 6.9925 | 7.454 | 6.9864 | 7.2821 | 7.2821 | +0.413 (+6.02%) | 10,429,815 |
| 30 Jun 2017 | CNY | 6.8597 | 6.8778 | 6.7723 | 6.8688 | 6.8688 | +0.009 (+0.13%) | 2,182,131 |
| 29 Jun 2017 | CNY | 6.7813 | 6.908 | 6.6818 | 6.8597 | 6.8597 | +0.102 (+1.52%) | 2,848,450 |
| 28 Jun 2017 | CNY | 6.8447 | 6.8447 | 6.7149 | 6.7572 | 6.7572 | -0.093 (-1.36%) | 2,187,273 |
| 27 Jun 2017 | CNY | 6.8778 | 6.9201 | 6.7934 | 6.8507 | 6.8507 | +0.003 (+0.04%) | 3,299,088 |
| 26 Jun 2017 | CNY | 6.7572 | 6.8658 | 6.6999 | 6.8477 | 6.8477 | +0.093 (+1.38%) | 3,020,071 |
| 23 Jun 2017 | CNY | 6.9201 | 6.9201 | 6.5792 | 6.7542 | 6.7542 | -0.03 (-0.44%) | 5,412,148 |
| 22 Jun 2017 | CNY | 7.0045 | 7.0437 | 6.7843 | 6.7843 | 6.7843 | -0.232 (-3.31%) | 5,791,497 |
| 21 Jun 2017 | CNY | 7.0437 | 7.1373 | 6.8778 | 7.0166 | 7.0166 | -0.063 (-0.89%) | 5,507,630 |
| 20 Jun 2017 | CNY | 7.1071 | 7.1614 | 7.0347 | 7.0799 | 7.0799 | -0.109 (-1.51%) | 6,401,490 |
