| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | CNY | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | +0.03 (+0.61%) | 17,310,228 |
| 7 Jul 2017 | CNY | 4.91 | 4.95 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 16,663,823 |
| 6 Jul 2017 | CNY | 4.89 | 4.91 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 7,961,178 |
| 5 Jul 2017 | CNY | 4.88 | 4.91 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 7,661,557 |
| 4 Jul 2017 | CNY | 4.91 | 4.91 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 11,147,425 |
| 3 Jul 2017 | CNY | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 9,167,877 |
| 30 Jun 2017 | CNY | 4.89 | 4.91 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 7,315,442 |
| 29 Jun 2017 | CNY | 4.91 | 4.93 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 10,912,045 |
| 28 Jun 2017 | CNY | 4.92 | 4.95 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 11,772,614 |
| 27 Jun 2017 | CNY | 4.92 | 4.94 | 4.89 | 4.93 | 4.93 | 0.0 (0.0%) | 11,392,573 |
| 26 Jun 2017 | CNY | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | +0.07 (+1.44%) | 25,357,807 |
| 23 Jun 2017 | CNY | 4.81 | 4.9 | 4.79 | 4.86 | 4.86 | +0.03 (+0.62%) | 17,274,951 |
| 22 Jun 2017 | CNY | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | 0.0 (0.0%) | 14,810,746 |
| 21 Jun 2017 | CNY | 4.84 | 4.85 | 4.82 | 4.83 | 4.83 | -0.01 (-0.21%) | 5,890,875 |
| 20 Jun 2017 | CNY | 4.82 | 4.85 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 8,725,226 |
| 19 Jun 2017 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 4.81 | 4.82 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 9,030,332 |
| 15 Jun 2017 | CNY | 4.8 | 4.83 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 9,350,170 |
| 14 Jun 2017 | CNY | 4.84 | 4.84 | 4.79 | 4.8 | 4.8 | -0.04 (-0.83%) | 10,756,490 |
| 13 Jun 2017 | CNY | 4.8 | 4.86 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 10,630,371 |
| 12 Jun 2017 | CNY | 4.89 | 4.89 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 16,894,522 |
| 9 Jun 2017 | CNY | 4.9 | 4.92 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 11,073,769 |
| 8 Jun 2017 | CNY | 4.92 | 4.93 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 11,566,291 |
| 7 Jun 2017 | CNY | 4.86 | 4.93 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 16,340,763 |
| 6 Jun 2017 | CNY | 4.83 | 4.91 | 4.81 | 4.89 | 4.89 | +0.06 (+1.24%) | 16,870,906 |
| 5 Jun 2017 | CNY | 4.83 | 4.85 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 10,984,555 |
| 2 Jun 2017 | CNY | 4.77 | 4.85 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 15,014,849 |
| 1 Jun 2017 | CNY | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 13,540,625 |
| 31 May 2017 | CNY | 4.84 | 4.9 | 4.82 | 4.83 | 4.83 | +0.04 (+0.84%) | 16,535,254 |
| 26 May 2017 | CNY | 4.82 | 4.84 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 11,194,837 |
