| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 7.7462 | 7.7615 | 7.6539 | 7.7385 | 7.7385 | +0.054 (+0.70%) | 3,464,682 |
| 20 Jul 2017 | CNY | 7.7539 | 7.7615 | 7.6462 | 7.6846 | 7.6846 | -0.015 (-0.20%) | 2,782,231 |
| 19 Jul 2017 | CNY | 7.5692 | 7.7231 | 7.5462 | 7.7 | 7.7 | +0.131 (+1.73%) | 3,194,549 |
| 18 Jul 2017 | CNY | 7.5462 | 7.6154 | 7.4385 | 7.5692 | 7.5692 | +0.015 (+0.20%) | 4,753,021 |
| 17 Jul 2017 | CNY | 8.0769 | 8.0923 | 7.5385 | 7.5539 | 7.5539 | -0.538 (-6.65%) | 6,664,944 |
| 14 Jul 2017 | CNY | 8.1308 | 8.1308 | 8.0385 | 8.0923 | 8.0923 | -0.038 (-0.47%) | 2,621,595 |
| 13 Jul 2017 | CNY | 8.1154 | 8.1692 | 8.0615 | 8.1308 | 8.1308 | 0.0 (0.0%) | 1,850,810 |
| 12 Jul 2017 | CNY | 8.2154 | 8.3077 | 8.0231 | 8.1308 | 8.1308 | -0.108 (-1.31%) | 4,352,531 |
| 11 Jul 2017 | CNY | 8.3539 | 8.4308 | 8.2385 | 8.2385 | 8.2385 | -0.154 (-1.83%) | 4,508,498 |
| 10 Jul 2017 | CNY | 8.2077 | 8.4 | 8.1385 | 8.3923 | 8.3923 | +0.208 (+2.54%) | 8,249,644 |
| 7 Jul 2017 | CNY | 8.1077 | 8.2462 | 8.0692 | 8.1846 | 8.1846 | +0.031 (+0.38%) | 4,848,704 |
| 6 Jul 2017 | CNY | 8.2462 | 8.2462 | 8.1154 | 8.1539 | 8.1539 | -0.092 (-1.12%) | 4,336,680 |
| 5 Jul 2017 | CNY | 8.2 | 8.2462 | 8.1462 | 8.2462 | 8.2462 | +0.054 (+0.66%) | 2,133,222 |
| 4 Jul 2017 | CNY | 8.3 | 8.3154 | 8.1615 | 8.1923 | 8.1923 | -0.115 (-1.39%) | 2,317,108 |
| 3 Jul 2017 | CNY | 8.2308 | 8.3077 | 8.1923 | 8.3077 | 8.3077 | +0.085 (+1.03%) | 2,474,435 |
| 30 Jun 2017 | CNY | 8.2385 | 8.2923 | 8.1385 | 8.2231 | 8.2231 | -0.008 (-0.09%) | 2,521,629 |
| 29 Jun 2017 | CNY | 8.3 | 8.3154 | 8.1539 | 8.2308 | 8.2308 | -0.008 (-0.09%) | 3,526,676 |
| 28 Jun 2017 | CNY | 8.3308 | 8.3846 | 8.2385 | 8.2385 | 8.2385 | -0.115 (-1.38%) | 1,835,152 |
| 27 Jun 2017 | CNY | 8.3923 | 8.4462 | 8.3231 | 8.3539 | 8.3539 | -0.077 (-0.91%) | 3,043,690 |
| 26 Jun 2017 | CNY | 8.2769 | 8.4769 | 8.1769 | 8.4308 | 8.4308 | +0.154 (+1.86%) | 3,869,782 |
| 23 Jun 2017 | CNY | 8.3154 | 8.4231 | 8.0154 | 8.2769 | 8.2769 | -0.085 (-1.01%) | 4,067,583 |
| 22 Jun 2017 | CNY | 8.3077 | 8.5769 | 8.3077 | 8.3615 | 8.3615 | 0.0 (0.0%) | 6,636,992 |
| 21 Jun 2017 | CNY | 8.2308 | 8.4385 | 8.1539 | 8.3615 | 8.3615 | +0.146 (+1.78%) | 5,684,411 |
| 20 Jun 2017 | CNY | 8.1539 | 8.2231 | 8.1385 | 8.2154 | 8.2154 | +0.031 (+0.38%) | 1,829,301 |
| 19 Jun 2017 | CNY | 8.0923 | 8.2 | 8.0923 | 8.1846 | 8.1846 | +0.061 (+0.76%) | 2,451,546 |
| 16 Jun 2017 | CNY | 8.0846 | 8.2231 | 8.0846 | 8.1231 | 8.1231 | 0.0 (0.0%) | 3,141,299 |
| 15 Jun 2017 | CNY | 7.9462 | 8.1923 | 7.9462 | 8.1231 | 8.1231 | +0.146 (+1.83%) | 3,364,730 |
| 14 Jun 2017 | CNY | 8.0308 | 8.1 | 7.9692 | 7.9769 | 7.9769 | -0.077 (-0.96%) | 2,287,480 |
| 13 Jun 2017 | CNY | 7.9154 | 8.0923 | 7.8692 | 8.0539 | 8.0539 | +0.1 (+1.26%) | 2,284,153 |
| 12 Jun 2017 | CNY | 8.0385 | 8.1923 | 7.9539 | 7.9539 | 7.9539 | -0.146 (-1.80%) | 3,771,690 |
