| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 5.8534 | 5.9135 | 5.8293 | 5.9014 | 5.9014 | +0.048 (+0.82%) | 5,851,214 |
| 28 Jul 2017 | CNY | 5.7933 | 5.8954 | 5.7813 | 5.8534 | 5.8534 | +0.054 (+0.93%) | 7,946,342 |
| 27 Jul 2017 | CNY | 5.7452 | 5.8113 | 5.6971 | 5.7993 | 5.7993 | +0.054 (+0.94%) | 6,634,782 |
| 26 Jul 2017 | CNY | 5.7752 | 5.7813 | 5.7091 | 5.7452 | 5.7452 | -0.03 (-0.52%) | 4,707,876 |
| 25 Jul 2017 | CNY | 5.7993 | 5.8414 | 5.7452 | 5.7752 | 5.7752 | -0.03 (-0.52%) | 5,848,540 |
| 24 Jul 2017 | CNY | 5.7692 | 5.8113 | 5.7332 | 5.8053 | 5.8053 | +0.042 (+0.73%) | 5,040,613 |
| 21 Jul 2017 | CNY | 5.8293 | 5.8293 | 5.7392 | 5.7632 | 5.7632 | -0.066 (-1.13%) | 5,994,892 |
| 20 Jul 2017 | CNY | 5.8233 | 5.8774 | 5.8053 | 5.8293 | 5.8293 | +0.018 (+0.31%) | 5,254,387 |
| 19 Jul 2017 | CNY | 5.7632 | 5.8173 | 5.7151 | 5.8113 | 5.8113 | +0.048 (+0.83%) | 5,003,659 |
| 18 Jul 2017 | CNY | 5.6911 | 5.7813 | 5.6671 | 5.7632 | 5.7632 | +0.018 (+0.31%) | 7,697,609 |
| 17 Jul 2017 | CNY | 5.9075 | 5.9315 | 5.649 | 5.7452 | 5.7452 | -0.18 (-3.04%) | 12,479,181 |
| 14 Jul 2017 | CNY | 5.9555 | 5.9555 | 5.9075 | 5.9255 | 5.9255 | -0.042 (-0.71%) | 3,660,052 |
| 13 Jul 2017 | CNY | 5.9315 | 5.9856 | 5.8954 | 5.9676 | 5.9676 | +0.06 (+1.02%) | 9,558,182 |
| 12 Jul 2017 | CNY | 6.0036 | 6.0036 | 5.8654 | 5.9075 | 5.9075 | -0.096 (-1.60%) | 7,366,195 |
| 11 Jul 2017 | CNY | 5.9976 | 6.0397 | 5.9736 | 6.0036 | 6.0036 | +0.006 (+0.10%) | 9,515,211 |
| 10 Jul 2017 | CNY | 6.0697 | 6.0697 | 5.9976 | 5.9976 | 5.9976 | -0.072 (-1.19%) | 12,542,904 |
| 7 Jul 2017 | CNY | 6.0457 | 6.0877 | 5.9916 | 6.0697 | 6.0697 | +0.012 (+0.20%) | 6,400,539 |
| 6 Jul 2017 | CNY | 6.0817 | 6.0938 | 5.9916 | 6.0577 | 6.0577 | -0.012 (-0.20%) | 8,468,595 |
| 5 Jul 2017 | CNY | 6.1178 | 6.1599 | 6.0156 | 6.0697 | 6.0697 | -0.066 (-1.08%) | 10,045,514 |
| 4 Jul 2017 | CNY | 6.1719 | 6.244 | 6.1298 | 6.1358 | 6.1358 | -0.054 (-0.87%) | 6,809,262 |
| 3 Jul 2017 | CNY | 6.1599 | 6.2079 | 6.1058 | 6.1899 | 6.1899 | +0.024 (+0.39%) | 8,992,054 |
| 30 Jun 2017 | CNY | 6.1058 | 6.2079 | 6.0457 | 6.1659 | 6.1659 | +0.048 (+0.79%) | 8,291,319 |
| 29 Jun 2017 | CNY | 6.0517 | 6.1238 | 6.0276 | 6.1178 | 6.1178 | +0.048 (+0.79%) | 6,178,392 |
| 28 Jun 2017 | CNY | 5.9976 | 6.1238 | 5.9856 | 6.0697 | 6.0697 | +0.066 (+1.10%) | 7,813,784 |
| 27 Jun 2017 | CNY | 6.0757 | 6.0938 | 5.9976 | 6.0036 | 6.0036 | -0.072 (-1.19%) | 9,903,251 |
| 26 Jun 2017 | CNY | 5.9435 | 6.0998 | 5.9014 | 6.0757 | 6.0757 | +0.162 (+2.74%) | 15,433,382 |
| 23 Jun 2017 | CNY | 5.7572 | 5.9195 | 5.7452 | 5.9135 | 5.9135 | +0.144 (+2.50%) | 10,899,725 |
| 22 Jun 2017 | CNY | 5.7632 | 5.8173 | 5.7392 | 5.7692 | 5.7692 | 0.0 (0.0%) | 5,822,116 |
| 21 Jun 2017 | CNY | 5.8233 | 5.8353 | 5.7272 | 5.7692 | 5.7692 | -0.06 (-1.03%) | 6,561,469 |
| 20 Jun 2017 | CNY | 5.8173 | 5.8654 | 5.7091 | 5.8293 | 5.8293 | -0.018 (-0.31%) | 10,365,383 |
