| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 6.25 | 6.39 | 6.19 | 6.27 | 6.27 | -0.02 (-0.32%) | 11,539,632 |
| 25 Jul 2017 | CNY | 6.4 | 6.42 | 6.21 | 6.29 | 6.29 | -0.18 (-2.78%) | 18,121,599 |
| 24 Jul 2017 | CNY | 6 | 6.57 | 5.95 | 6.47 | 6.47 | +0.45 (+7.48%) | 30,893,693 |
| 21 Jul 2017 | CNY | 6.05 | 6.15 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 11,090,543 |
| 20 Jul 2017 | CNY | 5.86 | 6.17 | 5.85 | 6.08 | 6.08 | +0.14 (+2.36%) | 16,396,101 |
| 19 Jul 2017 | CNY | 5.82 | 5.97 | 5.75 | 5.94 | 5.94 | +0.12 (+2.06%) | 12,323,843 |
| 18 Jul 2017 | CNY | 5.63 | 5.84 | 5.63 | 5.82 | 5.82 | +0.12 (+2.11%) | 9,786,516 |
| 17 Jul 2017 | CNY | 6.15 | 6.18 | 5.55 | 5.7 | 5.7 | -0.47 (-7.62%) | 19,207,748 |
| 14 Jul 2017 | CNY | 6.16 | 6.25 | 6.14 | 6.17 | 6.17 | -0.05 (-0.80%) | 10,881,562 |
| 13 Jul 2017 | CNY | 6.21 | 6.3 | 6.1 | 6.22 | 6.22 | +0.02 (+0.32%) | 17,067,859 |
| 12 Jul 2017 | CNY | 6.34 | 6.34 | 6.1 | 6.2 | 6.2 | -0.07 (-1.12%) | 21,051,434 |
| 11 Jul 2017 | CNY | 6.54 | 6.76 | 6.26 | 6.27 | 6.27 | -0.14 (-2.18%) | 48,037,476 |
| 10 Jul 2017 | CNY | 5.83 | 6.41 | 5.82 | 6.41 | 6.41 | +0.58 (+9.95%) | 39,418,734 |
| 7 Jul 2017 | CNY | 5.81 | 5.84 | 5.78 | 5.83 | 5.83 | +0.02 (+0.34%) | 8,139,572 |
| 6 Jul 2017 | CNY | 5.82 | 5.86 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 9,298,948 |
| 5 Jul 2017 | CNY | 5.7 | 5.83 | 5.68 | 5.81 | 5.81 | +0.11 (+1.93%) | 10,880,177 |
| 4 Jul 2017 | CNY | 5.75 | 5.75 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 8,322,263 |
| 3 Jul 2017 | CNY | 5.68 | 5.76 | 5.68 | 5.75 | 5.75 | +0.06 (+1.05%) | 6,605,938 |
| 30 Jun 2017 | CNY | 5.61 | 5.71 | 5.61 | 5.69 | 5.69 | +0.06 (+1.07%) | 7,312,801 |
| 29 Jun 2017 | CNY | 5.63 | 5.68 | 5.6 | 5.63 | 5.63 | +0.01 (+0.18%) | 6,700,414 |
| 28 Jun 2017 | CNY | 5.71 | 5.71 | 5.58 | 5.62 | 5.62 | -0.07 (-1.23%) | 7,508,231 |
| 27 Jun 2017 | CNY | 5.69 | 5.76 | 5.67 | 5.69 | 5.69 | 0.0 (0.0%) | 7,287,882 |
| 26 Jun 2017 | CNY | 5.61 | 5.7 | 5.58 | 5.69 | 5.69 | +0.08 (+1.43%) | 10,353,322 |
| 23 Jun 2017 | CNY | 5.69 | 5.69 | 5.5 | 5.61 | 5.61 | -0.18 (-3.11%) | 16,747,231 |
| 22 Jun 2017 | CNY | 5.84 | 5.91 | 5.74 | 5.79 | 5.79 | -0.05 (-0.86%) | 10,712,500 |
| 21 Jun 2017 | CNY | 5.92 | 5.92 | 5.76 | 5.84 | 5.84 | -0.07 (-1.18%) | 11,132,594 |
| 20 Jun 2017 | CNY | 5.88 | 5.95 | 5.86 | 5.91 | 5.91 | +0.07 (+1.20%) | 9,639,587 |
| 16 Jun 2017 | CNY | 5.86 | 5.87 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 7,251,409 |
| 15 Jun 2017 | CNY | 5.77 | 5.95 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 13,342,537 |
| 14 Jun 2017 | CNY | 5.75 | 5.92 | 5.75 | 5.8 | 5.8 | +0.03 (+0.52%) | 8,562,205 |
