| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 8.6692 | 8.8077 | 8.6385 | 8.6923 | 8.6923 | -0.046 (-0.53%) | 24,729,547 |
| 20 Jul 2017 | CNY | 8.7 | 8.8462 | 8.6539 | 8.7385 | 8.7385 | +0.038 (+0.44%) | 37,304,060 |
| 19 Jul 2017 | CNY | 8.5077 | 8.7308 | 8.4077 | 8.7 | 8.7 | +0.223 (+2.63%) | 40,750,934 |
| 18 Jul 2017 | CNY | 8.2539 | 8.5077 | 8.1692 | 8.4769 | 8.4769 | +0.192 (+2.32%) | 34,772,329 |
| 17 Jul 2017 | CNY | 8.9077 | 8.9077 | 8.0769 | 8.2846 | 8.2846 | -0.623 (-7.00%) | 63,244,884 |
| 14 Jul 2017 | CNY | 9.2692 | 9.2846 | 8.8923 | 8.9077 | 8.9077 | -0.139 (-1.53%) | 59,597,811 |
| 13 Jul 2017 | CNY | 9.1615 | 9.1615 | 9.0154 | 9.0462 | 9.0462 | -0.069 (-0.76%) | 30,432,827 |
| 12 Jul 2017 | CNY | 8.9615 | 9.1231 | 8.9 | 9.1154 | 9.1154 | +0.115 (+1.28%) | 42,053,139 |
| 11 Jul 2017 | CNY | 9.3846 | 9.4462 | 8.9846 | 9 | 9 | -0.454 (-4.80%) | 65,058,459 |
| 10 Jul 2017 | CNY | 9.5615 | 9.6539 | 9.4462 | 9.4539 | 9.4539 | -0.1 (-1.05%) | 39,587,013 |
| 7 Jul 2017 | CNY | 9.5231 | 9.6077 | 9.4 | 9.5539 | 9.5539 | +0.008 (+0.08%) | 37,705,231 |
| 6 Jul 2017 | CNY | 9.5077 | 9.7462 | 9.3692 | 9.5462 | 9.5462 | +0.077 (+0.81%) | 54,508,811 |
| 5 Jul 2017 | CNY | 9.4077 | 9.5 | 9.3462 | 9.4692 | 9.4692 | +0.038 (+0.41%) | 30,509,719 |
| 4 Jul 2017 | CNY | 9.4077 | 9.5846 | 9.3462 | 9.4308 | 9.4308 | -0.023 (-0.24%) | 33,667,657 |
| 3 Jul 2017 | CNY | 9.2539 | 9.4846 | 9.0615 | 9.4539 | 9.4539 | +0.2 (+2.16%) | 52,318,581 |
| 30 Jun 2017 | CNY | 8.9308 | 9.2692 | 8.9231 | 9.2539 | 9.2539 | +0.292 (+3.26%) | 48,167,691 |
| 29 Jun 2017 | CNY | 8.9385 | 9.0385 | 8.9154 | 8.9615 | 8.9615 | +0.008 (+0.08%) | 19,961,418 |
| 28 Jun 2017 | CNY | 9.0923 | 9.1 | 8.9231 | 8.9539 | 8.9539 | -0.177 (-1.94%) | 26,248,783 |
| 27 Jun 2017 | CNY | 9.0231 | 9.1923 | 9 | 9.1308 | 9.1308 | +0.146 (+1.63%) | 34,493,815 |
| 26 Jun 2017 | CNY | 8.9231 | 9.0231 | 8.8462 | 8.9846 | 8.9846 | +0.061 (+0.69%) | 27,812,073 |
| 23 Jun 2017 | CNY | 8.7539 | 8.9539 | 8.7385 | 8.9231 | 8.9231 | +0.177 (+2.02%) | 26,255,769 |
| 22 Jun 2017 | CNY | 8.9769 | 9.0539 | 8.7 | 8.7462 | 8.7462 | -0.238 (-2.65%) | 29,976,440 |
| 21 Jun 2017 | CNY | 9 | 9.1154 | 8.8462 | 8.9846 | 8.9846 | +0.038 (+0.43%) | 29,471,707 |
| 20 Jun 2017 | CNY | 8.7615 | 9.0692 | 8.7462 | 8.9462 | 8.9462 | +0.262 (+3.01%) | 44,391,990 |
| 19 Jun 2017 | CNY | 8.6846 | 8.6846 | 8.6846 | 8.6846 | 8.6846 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 8.7308 | 8.8308 | 8.6769 | 8.6846 | 8.6846 | -0.077 (-0.88%) | 22,674,057 |
| 15 Jun 2017 | CNY | 8.5 | 8.7692 | 8.4846 | 8.7615 | 8.7615 | +0.262 (+3.08%) | 34,229,404 |
| 14 Jun 2017 | CNY | 8.5308 | 8.6539 | 8.4615 | 8.5 | 8.5 | 0.0 (0.0%) | 23,376,324 |
| 13 Jun 2017 | CNY | 8.2769 | 8.5385 | 8.2462 | 8.5 | 8.5 | +0.223 (+2.70%) | 29,341,926 |
| 12 Jun 2017 | CNY | 8.6769 | 8.6846 | 8.2385 | 8.2769 | 8.2769 | -0.408 (-4.69%) | 45,544,756 |
