| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 5.6 | 5.64 | 5.6 | 5.63 | 5.63 | +0.03 (+0.54%) | 3,697,201 |
| 28 Jul 2017 | CNY | 5.56 | 5.64 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,634,130 |
| 27 Jul 2017 | CNY | 5.55 | 5.63 | 5.52 | 5.59 | 5.59 | +0.06 (+1.08%) | 4,940,904 |
| 26 Jul 2017 | CNY | 5.56 | 5.57 | 5.52 | 5.53 | 5.53 | -0.04 (-0.72%) | 3,447,399 |
| 25 Jul 2017 | CNY | 5.66 | 5.66 | 5.52 | 5.57 | 5.57 | -0.09 (-1.59%) | 7,503,031 |
| 24 Jul 2017 | CNY | 5.68 | 5.72 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 10,513,422 |
| 21 Jul 2017 | CNY | 5.68 | 5.73 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 7,342,096 |
| 20 Jul 2017 | CNY | 5.7 | 5.77 | 5.65 | 5.72 | 5.72 | +0.01 (+0.18%) | 7,837,592 |
| 19 Jul 2017 | CNY | 5.65 | 5.74 | 5.6 | 5.71 | 5.71 | +0.06 (+1.06%) | 9,121,648 |
| 18 Jul 2017 | CNY | 5.61 | 5.67 | 5.57 | 5.65 | 5.65 | -0.05 (-0.88%) | 5,243,244 |
| 17 Jul 2017 | CNY | 5.61 | 5.76 | 5.37 | 5.7 | 5.7 | +0.09 (+1.60%) | 18,744,723 |
| 14 Jul 2017 | CNY | 5.6 | 5.65 | 5.55 | 5.61 | 5.61 | -0.01 (-0.18%) | 4,869,200 |
| 13 Jul 2017 | CNY | 5.55 | 5.62 | 5.51 | 5.62 | 5.62 | +0.08 (+1.44%) | 7,472,328 |
| 12 Jul 2017 | CNY | 5.66 | 5.68 | 5.49 | 5.54 | 5.54 | -0.13 (-2.29%) | 11,534,692 |
| 11 Jul 2017 | CNY | 5.73 | 5.76 | 5.62 | 5.67 | 5.67 | -0.11 (-1.90%) | 9,573,800 |
| 10 Jul 2017 | CNY | 5.74 | 5.84 | 5.72 | 5.78 | 5.78 | +0.01 (+0.17%) | 7,320,595 |
| 7 Jul 2017 | CNY | 5.82 | 5.82 | 5.74 | 5.77 | 5.77 | -0.04 (-0.69%) | 6,886,044 |
| 6 Jul 2017 | CNY | 5.86 | 5.88 | 5.76 | 5.81 | 5.81 | -0.1 (-1.69%) | 10,320,388 |
| 5 Jul 2017 | CNY | 5.83 | 5.95 | 5.74 | 5.91 | 5.91 | +0.08 (+1.37%) | 15,661,824 |
| 4 Jul 2017 | CNY | 5.72 | 5.85 | 5.71 | 5.83 | 5.83 | +0.09 (+1.57%) | 20,201,392 |
| 3 Jul 2017 | CNY | 5.84 | 5.85 | 5.69 | 5.74 | 5.74 | -0.09 (-1.54%) | 17,199,602 |
| 30 Jun 2017 | CNY | 5.99 | 5.99 | 5.81 | 5.83 | 5.83 | -0.42 (-6.72%) | 36,599,140 |
| 29 Jun 2017 | CNY | 6.62 | 6.63 | 5.99 | 6.25 | 6.25 | -0.4 (-6.02%) | 70,002,793 |
| 28 Jun 2017 | CNY | 6.15 | 6.68 | 6.1 | 6.65 | 6.65 | +0.49 (+7.95%) | 28,685,330 |
| 27 Jun 2017 | CNY | 5.9 | 6.2 | 5.9 | 6.16 | 6.16 | +0.25 (+4.23%) | 20,341,197 |
| 26 Jun 2017 | CNY | 5.94 | 5.95 | 5.9 | 5.91 | 5.91 | -0.04 (-0.67%) | 4,976,391 |
| 23 Jun 2017 | CNY | 5.84 | 6 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 11,679,863 |
| 22 Jun 2017 | CNY | 5.79 | 5.86 | 5.74 | 5.85 | 5.85 | +0.06 (+1.04%) | 6,676,170 |
| 21 Jun 2017 | CNY | 5.75 | 5.84 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 4,227,619 |
| 20 Jun 2017 | CNY | 5.82 | 5.82 | 5.73 | 5.79 | 5.79 | +0.19 (+3.39%) | 5,485,825 |
