| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 7.7452 | 7.7452 | 7.5824 | 7.7086 | 7.7086 | +0.024 (+0.32%) | 1,556,263 |
| 31 Jul 2017 | CNY | 7.6882 | 7.7513 | 7.6374 | 7.6842 | 7.6842 | -0.02 (-0.26%) | 1,428,809 |
| 28 Jul 2017 | CNY | 7.9324 | 7.9487 | 7.7005 | 7.7045 | 7.7045 | -0.252 (-3.17%) | 2,438,326 |
| 27 Jul 2017 | CNY | 7.328 | 8.0301 | 7.328 | 7.9569 | 7.9569 | +0.269 (+3.49%) | 4,083,922 |
| 26 Jul 2017 | CNY | 7.7513 | 7.8571 | 7.672 | 7.6882 | 7.6882 | -0.106 (-1.36%) | 1,000,981 |
| 25 Jul 2017 | CNY | 7.79 | 7.9101 | 7.733 | 7.7941 | 7.7941 | +0.018 (+0.24%) | 1,640,293 |
| 24 Jul 2017 | CNY | 7.6964 | 7.79 | 7.5397 | 7.7757 | 7.7757 | +0.043 (+0.55%) | 1,470,268 |
| 21 Jul 2017 | CNY | 7.8246 | 7.9772 | 7.6943 | 7.733 | 7.733 | -0.118 (-1.50%) | 1,326,780 |
| 20 Jul 2017 | CNY | 7.8856 | 8.1319 | 7.7798 | 7.851 | 7.851 | -0.025 (-0.31%) | 1,680,588 |
| 19 Jul 2017 | CNY | 7.9752 | 7.9752 | 7.7147 | 7.8755 | 7.8755 | -0.1 (-1.25%) | 1,518,509 |
| 18 Jul 2017 | CNY | 8.1197 | 8.2357 | 7.3871 | 7.9752 | 7.9752 | -0.181 (-2.22%) | 3,267,947 |
| 17 Jul 2017 | CNY | 9.011 | 9.0456 | 8.1563 | 8.1563 | 8.1563 | -0.906 (-9.99%) | 3,035,869 |
| 14 Jul 2017 | CNY | 9.2572 | 9.2939 | 9.0558 | 9.0619 | 9.0619 | -0.195 (-2.11%) | 1,708,956 |
| 13 Jul 2017 | CNY | 9.4261 | 9.4261 | 9.2125 | 9.2572 | 9.2572 | -0.167 (-1.77%) | 1,172,814 |
| 12 Jul 2017 | CNY | 9.2959 | 9.4302 | 9.1982 | 9.4241 | 9.4241 | +0.053 (+0.56%) | 1,743,285 |
| 11 Jul 2017 | CNY | 9.6134 | 9.7578 | 9.3122 | 9.3712 | 9.3712 | -0.244 (-2.54%) | 2,945,943 |
| 10 Jul 2017 | CNY | 9.9308 | 10.0529 | 9.4974 | 9.6154 | 9.6154 | -0.293 (-2.96%) | 3,298,345 |
| 7 Jul 2017 | CNY | 9.9573 | 10.0733 | 9.8087 | 9.9084 | 9.9084 | +0.035 (+0.35%) | 3,902,733 |
| 6 Jul 2017 | CNY | 9.9959 | 10.114 | 9.768 | 9.8738 | 9.8738 | -0.173 (-1.72%) | 4,930,289 |
| 5 Jul 2017 | CNY | 9.3936 | 10.1689 | 9.3936 | 10.0468 | 10.0468 | +0.58 (+6.13%) | 6,109,615 |
| 4 Jul 2017 | CNY | 9.6642 | 9.7985 | 9.3854 | 9.4668 | 9.4668 | -0.216 (-2.23%) | 1,777,231 |
| 3 Jul 2017 | CNY | 9.5645 | 9.8901 | 9.5645 | 9.6825 | 9.6825 | +0.118 (+1.23%) | 2,451,643 |
| 30 Jun 2017 | CNY | 9.4628 | 9.5808 | 9.3915 | 9.5645 | 9.5645 | +0.171 (+1.82%) | 2,467,004 |
| 29 Jun 2017 | CNY | 9.2308 | 9.5584 | 9.2308 | 9.3936 | 9.3936 | +0.161 (+1.74%) | 2,186,823 |
| 28 Jun 2017 | CNY | 9.4526 | 9.5665 | 9.1575 | 9.2328 | 9.2328 | -0.205 (-2.18%) | 2,281,570 |
| 27 Jun 2017 | CNY | 9.3203 | 9.5625 | 9.3203 | 9.4383 | 9.4383 | +0.049 (+0.52%) | 1,730,646 |
| 26 Jun 2017 | CNY | 9.2796 | 9.4628 | 9.1575 | 9.3895 | 9.3895 | +0.096 (+1.03%) | 1,909,840 |
| 23 Jun 2017 | CNY | 9.5075 | 9.5075 | 8.9947 | 9.2939 | 9.2939 | -0.026 (-0.28%) | 2,548,926 |
| 22 Jun 2017 | CNY | 9.9064 | 9.9247 | 9.3101 | 9.3203 | 9.3203 | -0.49 (-5.00%) | 2,950,576 |
| 21 Jun 2017 | CNY | 9.9715 | 10.0916 | 9.6846 | 9.8107 | 9.8107 | -0.098 (-0.99%) | 2,943,653 |
