| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 5.49 | 5.63 | 5.49 | 5.61 | 5.61 | +0.08 (+1.45%) | 33,947,272 |
| 27 Jul 2017 | CNY | 5.76 | 5.79 | 5.5 | 5.53 | 5.53 | -0.3 (-5.15%) | 52,130,152 |
| 26 Jul 2017 | CNY | 5.86 | 5.92 | 5.75 | 5.83 | 5.83 | -0.06 (-1.02%) | 42,478,668 |
| 25 Jul 2017 | CNY | 5.79 | 5.93 | 5.71 | 5.89 | 5.89 | +0.14 (+2.43%) | 44,284,833 |
| 24 Jul 2017 | CNY | 5.83 | 6.03 | 5.68 | 5.75 | 5.75 | -0.12 (-2.04%) | 66,274,533 |
| 21 Jul 2017 | CNY | 5.96 | 6.05 | 5.81 | 5.87 | 5.87 | -0.15 (-2.49%) | 55,338,401 |
| 20 Jul 2017 | CNY | 6.04 | 6.05 | 5.87 | 6.02 | 6.02 | -0.09 (-1.47%) | 65,526,004 |
| 19 Jul 2017 | CNY | 5.87 | 6.25 | 5.84 | 6.11 | 6.11 | +0.29 (+4.98%) | 115,463,244 |
| 18 Jul 2017 | CNY | 5.22 | 5.82 | 5.22 | 5.82 | 5.82 | +0.53 (+10.02%) | 90,443,627 |
| 17 Jul 2017 | CNY | 5.21 | 5.5 | 4.93 | 5.29 | 5.29 | +0.07 (+1.34%) | 55,561,818 |
| 14 Jul 2017 | CNY | 5.14 | 5.26 | 5.1 | 5.22 | 5.22 | +0.04 (+0.77%) | 16,972,888 |
| 13 Jul 2017 | CNY | 5.18 | 5.34 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 36,473,426 |
| 12 Jul 2017 | CNY | 5.13 | 5.22 | 4.99 | 5.21 | 5.21 | +0.11 (+2.16%) | 38,766,661 |
| 11 Jul 2017 | CNY | 5.43 | 5.43 | 5.09 | 5.1 | 5.1 | -0.3 (-5.56%) | 46,893,139 |
| 10 Jul 2017 | CNY | 5.35 | 5.57 | 5.27 | 5.4 | 5.4 | 0.0 (0.0%) | 59,925,482 |
| 7 Jul 2017 | CNY | 5.22 | 5.5 | 5.08 | 5.4 | 5.4 | +0.28 (+5.47%) | 71,964,323 |
| 6 Jul 2017 | CNY | 4.68 | 5.12 | 4.65 | 5.12 | 5.12 | +0.47 (+10.11%) | 65,688,589 |
| 5 Jul 2017 | CNY | 4.87 | 4.94 | 4.6 | 4.65 | 4.65 | -0.2 (-4.12%) | 40,438,764 |
| 4 Jul 2017 | CNY | 4.85 | 4.91 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 7,477,416 |
| 3 Jul 2017 | CNY | 4.82 | 4.88 | 4.74 | 4.85 | 4.85 | +0.06 (+1.25%) | 8,583,534 |
| 30 Jun 2017 | CNY | 4.77 | 4.82 | 4.71 | 4.79 | 4.79 | -0.01 (-0.21%) | 6,844,135 |
| 29 Jun 2017 | CNY | 4.82 | 4.91 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 16,739,060 |
| 28 Jun 2017 | CNY | 4.76 | 4.93 | 4.71 | 4.8 | 4.8 | +0.03 (+0.63%) | 14,776,562 |
| 27 Jun 2017 | CNY | 4.64 | 4.83 | 4.63 | 4.77 | 4.77 | +0.1 (+2.14%) | 11,784,453 |
| 26 Jun 2017 | CNY | 4.64 | 4.7 | 4.57 | 4.67 | 4.67 | +0.03 (+0.65%) | 7,423,317 |
| 23 Jun 2017 | CNY | 4.58 | 4.71 | 4.41 | 4.64 | 4.64 | +0.06 (+1.31%) | 10,682,911 |
| 22 Jun 2017 | CNY | 4.69 | 4.71 | 4.56 | 4.58 | 4.58 | -0.12 (-2.55%) | 11,391,700 |
| 21 Jun 2017 | CNY | 4.78 | 4.78 | 4.59 | 4.7 | 4.7 | -0.03 (-0.63%) | 10,208,252 |
| 20 Jun 2017 | CNY | 4.79 | 4.79 | 4.69 | 4.73 | 4.73 | +0.12 (+2.60%) | 8,454,140 |
| 19 Jun 2017 | CNY | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
