| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 6.445 | 6.5466 | 6.3913 | 6.5045 | 6.5045 | +0.016 (+0.25%) | 4,447,605 |
| 24 Jul 2017 | CNY | 6.387 | 6.5597 | 6.1373 | 6.4886 | 6.4886 | +0.058 (+0.90%) | 10,717,673 |
| 21 Jul 2017 | CNY | 6.6192 | 6.7136 | 6.3884 | 6.4305 | 6.4305 | -0.139 (-2.12%) | 8,968,110 |
| 20 Jul 2017 | CNY | 6.6337 | 6.7934 | 6.5394 | 6.5699 | 6.5699 | -0.103 (-1.54%) | 8,230,575 |
| 19 Jul 2017 | CNY | 6.9095 | 6.9168 | 6.6236 | 6.6729 | 6.6729 | -0.274 (-3.95%) | 12,579,942 |
| 18 Jul 2017 | CNY | 6.8486 | 7.0373 | 6.7571 | 6.9473 | 6.9473 | 0.0 (0.0%) | 13,990,758 |
| 17 Jul 2017 | CNY | 7.1127 | 7.2434 | 6.9473 | 6.9473 | 6.9473 | -0.772 (-10.00%) | 21,379,209 |
| 14 Jul 2017 | CNY | 7.9822 | 8.0563 | 7.7195 | 7.7195 | 7.7195 | -0.858 (-10.00%) | 19,004,305 |
| 13 Jul 2017 | CNY | 8.7008 | 8.7008 | 8.5353 | 8.5774 | 8.5774 | -0.154 (-1.76%) | 3,701,307 |
| 12 Jul 2017 | CNY | 8.5425 | 8.7385 | 8.3727 | 8.7313 | 8.7313 | +0.15 (+1.74%) | 5,866,990 |
| 11 Jul 2017 | CNY | 8.724 | 8.8459 | 8.528 | 8.5817 | 8.5817 | -0.142 (-1.63%) | 5,156,033 |
| 10 Jul 2017 | CNY | 8.9258 | 8.9388 | 8.6804 | 8.724 | 8.724 | -0.314 (-3.47%) | 8,322,819 |
| 7 Jul 2017 | CNY | 8.8692 | 9.1929 | 8.8111 | 9.0375 | 9.0375 | +0.145 (+1.63%) | 8,660,472 |
| 6 Jul 2017 | CNY | 9.1711 | 9.174 | 8.8256 | 8.8924 | 8.8924 | -0.269 (-2.93%) | 7,705,057 |
| 5 Jul 2017 | CNY | 9.1029 | 9.1783 | 8.9562 | 9.1609 | 9.1609 | +0.032 (+0.35%) | 5,854,390 |
| 4 Jul 2017 | CNY | 9.129 | 9.3075 | 9.0477 | 9.129 | 9.129 | 0.0 (0.0%) | 5,986,040 |
| 3 Jul 2017 | CNY | 9.0724 | 9.1696 | 8.9417 | 9.129 | 9.129 | +0.042 (+0.46%) | 7,593,937 |
| 30 Jun 2017 | CNY | 8.7327 | 9.1566 | 8.6935 | 9.0869 | 9.0869 | +0.356 (+4.07%) | 12,137,934 |
| 29 Jun 2017 | CNY | 8.708 | 8.7922 | 8.6601 | 8.7313 | 8.7313 | 0.0 (0.0%) | 3,228,201 |
| 28 Jun 2017 | CNY | 8.7124 | 8.8488 | 8.5571 | 8.7313 | 8.7313 | -0.055 (-0.63%) | 5,397,550 |
| 27 Jun 2017 | CNY | 8.6122 | 8.7864 | 8.5658 | 8.7864 | 8.7864 | +0.193 (+2.25%) | 6,112,206 |
| 26 Jun 2017 | CNY | 8.4192 | 8.5963 | 8.3321 | 8.5934 | 8.5934 | +0.174 (+2.07%) | 6,201,419 |
| 23 Jun 2017 | CNY | 8.4192 | 8.5193 | 8.1114 | 8.4192 | 8.4192 | 0.0 (0.0%) | 7,849,411 |
| 22 Jun 2017 | CNY | 8.5643 | 8.7095 | 8.4192 | 8.4192 | 8.4192 | -0.184 (-2.14%) | 5,658,272 |
| 21 Jun 2017 | CNY | 8.5643 | 8.663 | 8.5135 | 8.6035 | 8.6035 | +0.061 (+0.71%) | 4,980,362 |
| 20 Jun 2017 | CNY | 8.7646 | 8.798 | 8.4932 | 8.5425 | 8.5425 | -0.151 (-1.74%) | 5,758,012 |
| 19 Jun 2017 | CNY | 8.7095 | 8.7951 | 8.5353 | 8.6935 | 8.6935 | -0.016 (-0.18%) | 4,874,113 |
| 16 Jun 2017 | CNY | 8.9272 | 8.9635 | 8.6384 | 8.7095 | 8.7095 | -0.237 (-2.64%) | 8,328,275 |
| 15 Jun 2017 | CNY | 8.8837 | 9.1856 | 8.8764 | 8.9461 | 8.9461 | +0.019 (+0.21%) | 8,107,647 |
| 14 Jun 2017 | CNY | 8.8401 | 9.0985 | 8.7603 | 8.9272 | 8.9272 | +0.051 (+0.57%) | 6,549,440 |
