| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 6.98 | 7.19 | 6.98 | 7.14 | 7.14 | +0.16 (+2.29%) | 3,054,417 |
| 20 Jul 2017 | CNY | 6.92 | 7.01 | 6.86 | 6.98 | 6.98 | +0.06 (+0.87%) | 1,530,160 |
| 19 Jul 2017 | CNY | 6.83 | 6.95 | 6.8 | 6.92 | 6.92 | +0.09 (+1.32%) | 1,450,440 |
| 18 Jul 2017 | CNY | 6.75 | 6.88 | 6.75 | 6.83 | 6.83 | 0.0 (0.0%) | 5,234,250 |
| 17 Jul 2017 | CNY | 7.13 | 7.13 | 6.68 | 6.83 | 6.83 | -0.27 (-3.80%) | 4,369,234 |
| 14 Jul 2017 | CNY | 7.05 | 7.12 | 7 | 7.1 | 7.1 | +0.03 (+0.42%) | 1,998,170 |
| 13 Jul 2017 | CNY | 7.07 | 7.11 | 6.95 | 7.07 | 7.07 | -0.01 (-0.14%) | 2,962,036 |
| 12 Jul 2017 | CNY | 7.16 | 7.23 | 6.8 | 7.08 | 7.08 | -0.19 (-2.61%) | 5,218,989 |
| 11 Jul 2017 | CNY | 7.09 | 7.48 | 7.03 | 7.27 | 7.27 | +0.21 (+2.97%) | 6,002,906 |
| 10 Jul 2017 | CNY | 7.08 | 7.14 | 7.01 | 7.06 | 7.06 | -0.02 (-0.28%) | 1,945,901 |
| 7 Jul 2017 | CNY | 7.1 | 7.12 | 7.02 | 7.08 | 7.08 | -0.02 (-0.28%) | 1,232,216 |
| 6 Jul 2017 | CNY | 7.19 | 7.19 | 7.03 | 7.1 | 7.1 | -0.04 (-0.56%) | 3,294,275 |
| 5 Jul 2017 | CNY | 7.09 | 7.22 | 7.03 | 7.14 | 7.14 | +0.05 (+0.71%) | 2,076,817 |
| 4 Jul 2017 | CNY | 7.03 | 7.14 | 6.99 | 7.09 | 7.09 | +0.09 (+1.29%) | 4,550,200 |
| 3 Jul 2017 | CNY | 6.9 | 7.01 | 6.9 | 7 | 7 | +0.09 (+1.30%) | 1,738,560 |
| 30 Jun 2017 | CNY | 6.9 | 6.91 | 6.84 | 6.91 | 6.91 | +0.04 (+0.58%) | 1,322,962 |
| 29 Jun 2017 | CNY | 6.81 | 6.95 | 6.78 | 6.87 | 6.87 | +0.06 (+0.88%) | 1,897,264 |
| 28 Jun 2017 | CNY | 6.88 | 6.89 | 6.79 | 6.81 | 6.81 | -0.08 (-1.16%) | 1,759,002 |
| 27 Jun 2017 | CNY | 6.92 | 6.99 | 6.8 | 6.89 | 6.89 | -0.02 (-0.29%) | 2,388,067 |
| 26 Jun 2017 | CNY | 6.89 | 6.95 | 6.85 | 6.91 | 6.91 | 0.0 (0.0%) | 2,916,766 |
| 23 Jun 2017 | CNY | 6.82 | 6.95 | 6.73 | 6.91 | 6.91 | +0.04 (+0.58%) | 2,860,590 |
| 22 Jun 2017 | CNY | 7.1 | 7.13 | 6.83 | 6.87 | 6.87 | -0.23 (-3.24%) | 3,640,519 |
| 21 Jun 2017 | CNY | 7.1 | 7.13 | 7.02 | 7.1 | 7.1 | +0.03 (+0.42%) | 2,329,019 |
| 20 Jun 2017 | CNY | 7.16 | 7.2 | 7.07 | 7.07 | 7.07 | +0.04 (+0.57%) | 2,436,991 |
| 16 Jun 2017 | CNY | 7.07 | 7.15 | 7.01 | 7.03 | 7.03 | -0.01 (-0.14%) | 2,773,649 |
| 15 Jun 2017 | CNY | 6.98 | 7.17 | 6.91 | 7.04 | 7.04 | +0.08 (+1.15%) | 3,262,137 |
| 14 Jun 2017 | CNY | 7 | 7.02 | 6.9 | 6.96 | 6.96 | +0.01 (+0.14%) | 1,371,362 |
| 13 Jun 2017 | CNY | 6.88 | 6.98 | 6.8 | 6.95 | 6.95 | +0.09 (+1.31%) | 1,945,442 |
| 12 Jun 2017 | CNY | 6.98 | 6.98 | 6.82 | 6.86 | 6.86 | -0.14 (-2.00%) | 1,740,700 |
| 9 Jun 2017 | CNY | 7.05 | 7.09 | 6.93 | 7 | 7 | -0.05 (-0.71%) | 2,500,602 |
