| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 6.6713 | 6.7693 | 6.3119 | 6.4248 | 6.4248 | -0.27 (-4.04%) | 17,215,733 |
| 25 Jul 2017 | CNY | 6.5109 | 6.7069 | 6.499 | 6.6951 | 6.6951 | +0.131 (+1.99%) | 13,750,162 |
| 24 Jul 2017 | CNY | 6.3743 | 6.6357 | 6.0891 | 6.5644 | 6.5644 | +0.089 (+1.38%) | 14,826,460 |
| 21 Jul 2017 | CNY | 6.3862 | 6.6772 | 6.297 | 6.4753 | 6.4753 | +0.059 (+0.93%) | 15,628,621 |
| 20 Jul 2017 | CNY | 6.4693 | 6.7366 | 6.4159 | 6.4159 | 6.4159 | -0.104 (-1.59%) | 16,756,163 |
| 19 Jul 2017 | CNY | 6.499 | 6.5465 | 6.1723 | 6.5198 | 6.5198 | -0.03 (-0.45%) | 16,171,499 |
| 18 Jul 2017 | CNY | 6.4129 | 6.6713 | 6.2881 | 6.5495 | 6.5495 | -0.048 (-0.72%) | 17,385,823 |
| 17 Jul 2017 | CNY | 7.1376 | 7.2446 | 6.597 | 6.597 | 6.597 | -0.734 (-10.01%) | 23,007,327 |
| 14 Jul 2017 | CNY | 7.5832 | 7.7168 | 7.3099 | 7.3307 | 7.3307 | -0.356 (-4.64%) | 18,988,472 |
| 13 Jul 2017 | CNY | 8.0733 | 8.1089 | 7.4941 | 7.6871 | 7.6871 | -0.532 (-6.47%) | 29,860,900 |
| 12 Jul 2017 | CNY | 8.0466 | 8.3466 | 7.8743 | 8.2188 | 8.2188 | +0.238 (+2.98%) | 28,233,345 |
| 11 Jul 2017 | CNY | 8.0347 | 8.3911 | 7.9069 | 7.9812 | 7.9812 | -0.157 (-1.93%) | 31,047,278 |
| 10 Jul 2017 | CNY | 8.7208 | 9.0119 | 8.103 | 8.1386 | 8.1386 | -0.579 (-6.64%) | 41,968,260 |
| 7 Jul 2017 | CNY | 8.8218 | 9.0297 | 8.5842 | 8.7178 | 8.7178 | -0.333 (-3.68%) | 51,487,556 |
| 6 Jul 2017 | CNY | 8.6733 | 9.0505 | 8.5277 | 9.0505 | 9.0505 | +0.823 (+10.00%) | 62,789,230 |
| 5 Jul 2017 | CNY | 7.5 | 8.2277 | 7.4792 | 8.2277 | 8.2277 | +0.749 (+10.01%) | 23,730,374 |
| 4 Jul 2017 | CNY | 7.1584 | 7.7168 | 7.0693 | 7.4792 | 7.4792 | +0.365 (+5.14%) | 36,255,321 |
| 3 Jul 2017 | CNY | 7.0366 | 7.1465 | 7.001 | 7.1139 | 7.1139 | +0.036 (+0.50%) | 12,955,253 |
| 30 Jun 2017 | CNY | 6.8911 | 7.2683 | 6.8347 | 7.0782 | 7.0782 | +0.11 (+1.58%) | 25,299,252 |
| 29 Jun 2017 | CNY | 7.0396 | 7.1079 | 6.9267 | 6.9683 | 6.9683 | -0.012 (-0.17%) | 16,776,259 |
| 28 Jun 2017 | CNY | 7.2535 | 7.2535 | 6.9446 | 6.9802 | 6.9802 | -0.419 (-5.66%) | 30,551,661 |
| 27 Jun 2017 | CNY | 7.3456 | 7.8713 | 7.2921 | 7.399 | 7.399 | 0.0 (0.0%) | 38,884,495 |
| 26 Jun 2017 | CNY | 7.4822 | 7.9188 | 7.2832 | 7.399 | 7.399 | -0.383 (-4.92%) | 43,881,954 |
| 23 Jun 2017 | CNY | 8.3198 | 8.5931 | 7.7376 | 7.7822 | 7.7822 | -0.288 (-3.57%) | 66,653,036 |
| 22 Jun 2017 | CNY | 8.0703 | 8.0703 | 8.0703 | 8.0703 | 8.0703 | +0.734 (+10.00%) | 4,274,751 |
| 21 Jun 2017 | CNY | 7.3366 | 7.3366 | 7.3366 | 7.3366 | 7.3366 | +0.668 (+10.02%) | 976,136 |
| 20 Jun 2017 | CNY | 6.6683 | 6.6683 | 6.6683 | 6.6683 | 6.6683 | +0.606 (+9.99%) | 330,912 |
| 19 Jun 2017 | CNY | 6.0624 | 6.0624 | 6.0624 | 6.0624 | 6.0624 | +0.552 (+10.03%) | 247,951 |
| 16 Jun 2017 | CNY | 5.5099 | 5.5099 | 5.5099 | 5.5099 | 5.5099 | +0.502 (+10.02%) | 104,544 |
| 15 Jun 2017 | CNY | 5.0079 | 5.0079 | 5.0079 | 5.0079 | 5.0079 | +0.454 (+9.98%) | 29,337 |
