| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 1.539 | 1.541 | 1.529 | 1.538 | 1.538 | -0.003 (-0.19%) | 850,000 |
| 21 Jul 2017 | CNY | 1.541 | 1.545 | 1.538 | 1.541 | 1.541 | -0.004 (-0.26%) | 673,400 |
| 20 Jul 2017 | CNY | 1.542 | 1.548 | 1.542 | 1.545 | 1.545 | +0.007 (+0.46%) | 1,103,400 |
| 19 Jul 2017 | CNY | 1.535 | 1.543 | 1.531 | 1.538 | 1.538 | +0.004 (+0.26%) | 2,191,756 |
| 18 Jul 2017 | CNY | 1.533 | 1.534 | 1.53 | 1.534 | 1.534 | +0.001 (+0.07%) | 337,200 |
| 17 Jul 2017 | CNY | 1.532 | 1.535 | 1.53 | 1.533 | 1.533 | +0.005 (+0.33%) | 1,775,502 |
| 14 Jul 2017 | CNY | 1.53 | 1.532 | 1.526 | 1.528 | 1.528 | -0.002 (-0.13%) | 540,700 |
| 13 Jul 2017 | CNY | 1.529 | 1.532 | 1.527 | 1.53 | 1.53 | +0.01 (+0.66%) | 687,100 |
| 12 Jul 2017 | CNY | 1.522 | 1.522 | 1.517 | 1.52 | 1.52 | -0.002 (-0.13%) | 357,900 |
| 11 Jul 2017 | CNY | 1.522 | 1.525 | 1.52 | 1.522 | 1.522 | +0.001 (+0.07%) | 410,600 |
| 10 Jul 2017 | CNY | 1.521 | 1.522 | 1.516 | 1.521 | 1.521 | +0.006 (+0.40%) | 857,100 |
| 7 Jul 2017 | CNY | 1.518 | 1.518 | 1.508 | 1.515 | 1.515 | -0.008 (-0.53%) | 1,059,600 |
| 6 Jul 2017 | CNY | 1.525 | 1.525 | 1.521 | 1.523 | 1.523 | 0.0 (0.0%) | 402,800 |
| 5 Jul 2017 | CNY | 1.521 | 1.524 | 1.52 | 1.523 | 1.523 | +0.002 (+0.13%) | 386,500 |
| 4 Jul 2017 | CNY | 1.521 | 1.522 | 1.518 | 1.521 | 1.521 | +0.001 (+0.07%) | 878,300 |
| 3 Jul 2017 | CNY | 1.519 | 1.522 | 1.517 | 1.52 | 1.52 | -0.001 (-0.07%) | 970,400 |
| 30 Jun 2017 | CNY | 1.518 | 1.521 | 1.513 | 1.521 | 1.521 | -0.009 (-0.59%) | 961,900 |
| 29 Jun 2017 | CNY | 1.534 | 1.539 | 1.529 | 1.53 | 1.53 | +0.005 (+0.33%) | 3,237,200 |
| 28 Jun 2017 | CNY | 1.529 | 1.529 | 1.519 | 1.525 | 1.525 | -0.013 (-0.85%) | 1,428,300 |
| 27 Jun 2017 | CNY | 1.535 | 1.539 | 1.535 | 1.538 | 1.538 | +0.001 (+0.07%) | 531,400 |
| 26 Jun 2017 | CNY | 1.539 | 1.54 | 1.535 | 1.537 | 1.537 | -0.001 (-0.07%) | 1,407,900 |
| 23 Jun 2017 | CNY | 1.531 | 1.538 | 1.531 | 1.538 | 1.538 | +0.003 (+0.20%) | 311,900 |
| 22 Jun 2017 | CNY | 1.535 | 1.537 | 1.528 | 1.535 | 1.535 | 0.0 (0.0%) | 1,400,400 |
| 21 Jun 2017 | CNY | 1.538 | 1.538 | 1.532 | 1.535 | 1.535 | -0.012 (-0.78%) | 811,000 |
| 20 Jun 2017 | CNY | 1.548 | 1.548 | 1.541 | 1.547 | 1.547 | +0.013 (+0.85%) | 2,577,800 |
| 19 Jun 2017 | CNY | 1.532 | 1.534 | 1.528 | 1.534 | 1.534 | +0.001 (+0.07%) | 759,600 |
| 16 Jun 2017 | CNY | 1.529 | 1.533 | 1.525 | 1.533 | 1.533 | +0.002 (+0.13%) | 1,079,989 |
| 15 Jun 2017 | CNY | 1.53 | 1.531 | 1.525 | 1.531 | 1.531 | +0.002 (+0.13%) | 1,570,700 |
| 14 Jun 2017 | CNY | 1.529 | 1.535 | 1.527 | 1.529 | 1.529 | 0.0 (0.0%) | 917,900 |
| 13 Jun 2017 | CNY | 1.52 | 1.529 | 1.52 | 1.529 | 1.529 | +0.005 (+0.33%) | 2,214,900 |
