| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 8 | 8.09 | 7.94 | 7.95 | 7.95 | -0.05 (-0.63%) | 14,623,962 |
| 3 Jul 2017 | CNY | 7.84 | 8.07 | 7.79 | 8 | 8 | +0.17 (+2.17%) | 25,290,805 |
| 30 Jun 2017 | CNY | 7.85 | 7.86 | 7.76 | 7.83 | 7.83 | -0.07 (-0.89%) | 10,169,172 |
| 29 Jun 2017 | CNY | 7.83 | 7.96 | 7.79 | 7.9 | 7.9 | +0.08 (+1.02%) | 21,080,214 |
| 28 Jun 2017 | CNY | 7.8 | 7.89 | 7.74 | 7.82 | 7.82 | -0.01 (-0.13%) | 12,252,821 |
| 27 Jun 2017 | CNY | 7.8 | 7.93 | 7.79 | 7.83 | 7.83 | -0.05 (-0.63%) | 12,385,653 |
| 26 Jun 2017 | CNY | 7.68 | 7.9 | 7.63 | 7.88 | 7.88 | +0.21 (+2.74%) | 15,773,785 |
| 23 Jun 2017 | CNY | 7.64 | 7.71 | 7.57 | 7.67 | 7.67 | +0.03 (+0.39%) | 8,783,842 |
| 22 Jun 2017 | CNY | 7.78 | 7.78 | 7.63 | 7.64 | 7.64 | -0.13 (-1.67%) | 12,244,872 |
| 21 Jun 2017 | CNY | 7.75 | 7.8 | 7.7 | 7.77 | 7.77 | +0.02 (+0.26%) | 9,537,460 |
| 20 Jun 2017 | CNY | 7.79 | 7.83 | 7.75 | 7.75 | 7.75 | +0.02 (+0.26%) | 9,929,965 |
| 16 Jun 2017 | CNY | 7.83 | 7.85 | 7.71 | 7.73 | 7.73 | -0.15 (-1.90%) | 16,236,973 |
| 15 Jun 2017 | CNY | 7.7 | 7.9 | 7.64 | 7.88 | 7.88 | +0.17 (+2.20%) | 24,030,827 |
| 14 Jun 2017 | CNY | 7.69 | 7.83 | 7.63 | 7.71 | 7.71 | -0.01 (-0.13%) | 13,341,361 |
| 13 Jun 2017 | CNY | 7.65 | 7.75 | 7.6 | 7.72 | 7.72 | +0.07 (+0.92%) | 10,251,016 |
| 12 Jun 2017 | CNY | 7.8 | 7.87 | 7.61 | 7.65 | 7.65 | -0.1 (-1.29%) | 10,294,396 |
| 9 Jun 2017 | CNY | 7.68 | 7.77 | 7.62 | 7.75 | 7.75 | +0.04 (+0.52%) | 10,360,951 |
| 8 Jun 2017 | CNY | 7.65 | 7.9 | 7.62 | 7.71 | 7.71 | +0.05 (+0.65%) | 17,204,809 |
| 7 Jun 2017 | CNY | 7.48 | 7.7 | 7.46 | 7.66 | 7.66 | +0.18 (+2.41%) | 17,181,682 |
| 6 Jun 2017 | CNY | 7.55 | 7.55 | 7.4 | 7.48 | 7.48 | -0.08 (-1.06%) | 10,279,963 |
| 5 Jun 2017 | CNY | 7.36 | 7.62 | 7.31 | 7.56 | 7.56 | +0.23 (+3.14%) | 16,741,512 |
| 2 Jun 2017 | CNY | 7.2 | 7.34 | 7.1 | 7.33 | 7.33 | +0.09 (+1.24%) | 10,439,985 |
| 1 Jun 2017 | CNY | 7.4 | 7.41 | 7.18 | 7.24 | 7.24 | -0.16 (-2.16%) | 12,680,257 |
| 31 May 2017 | CNY | 7.41 | 7.47 | 7.35 | 7.4 | 7.4 | +0.11 (+1.51%) | 12,805,462 |
| 26 May 2017 | CNY | 7.42 | 7.47 | 7.28 | 7.29 | 7.29 | -0.13 (-1.75%) | 11,664,505 |
| 25 May 2017 | CNY | 7.38 | 7.44 | 7.07 | 7.42 | 7.42 | +0.04 (+0.54%) | 14,947,106 |
| 24 May 2017 | CNY | 7.32 | 7.43 | 7.18 | 7.38 | 7.38 | +0.05 (+0.68%) | 11,905,140 |
| 23 May 2017 | CNY | 7.74 | 7.78 | 7.19 | 7.33 | 7.33 | -0.44 (-5.66%) | 20,776,473 |
| 22 May 2017 | CNY | 7.9 | 7.96 | 7.64 | 7.77 | 7.77 | -0.14 (-1.77%) | 12,685,375 |
| 19 May 2017 | CNY | 8.02 | 8.09 | 7.89 | 7.91 | 7.91 | -0.11 (-1.37%) | 11,615,359 |
