| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 3.7649 | 3.7968 | 3.7522 | 3.7713 | 3.7713 | 0.0 (0.0%) | 5,584,699 |
| 24 Jul 2017 | CNY | 3.7649 | 3.7904 | 3.7331 | 3.7713 | 3.7713 | -0.006 (-0.17%) | 5,682,651 |
| 21 Jul 2017 | CNY | 3.7458 | 3.8095 | 3.7331 | 3.7777 | 3.7777 | +0.019 (+0.51%) | 7,759,330 |
| 20 Jul 2017 | CNY | 3.7649 | 3.7777 | 3.7331 | 3.7586 | 3.7586 | 0.0 (0.0%) | 8,570,550 |
| 19 Jul 2017 | CNY | 3.6885 | 3.7777 | 3.6566 | 3.7586 | 3.7586 | +0.064 (+1.72%) | 12,132,756 |
| 18 Jul 2017 | CNY | 3.6248 | 3.7012 | 3.5929 | 3.6949 | 3.6949 | +0.038 (+1.05%) | 8,438,192 |
| 17 Jul 2017 | CNY | 3.9115 | 3.9178 | 3.5483 | 3.6566 | 3.6566 | -0.287 (-7.27%) | 21,254,127 |
| 14 Jul 2017 | CNY | 4.0771 | 4.0771 | 3.9178 | 3.9433 | 3.9433 | -0.006 (-0.16%) | 18,128,901 |
| 13 Jul 2017 | CNY | 3.8032 | 4.1408 | 3.8032 | 3.9497 | 3.9497 | +0.134 (+3.51%) | 27,377,384 |
| 12 Jul 2017 | CNY | 3.8478 | 3.886 | 3.7458 | 3.8159 | 3.8159 | -0.038 (-0.99%) | 12,713,375 |
| 11 Jul 2017 | CNY | 3.9178 | 3.9369 | 3.8095 | 3.8541 | 3.8541 | -0.07 (-1.79%) | 9,287,513 |
| 10 Jul 2017 | CNY | 3.9051 | 3.9497 | 3.8669 | 3.9242 | 3.9242 | +0.025 (+0.65%) | 10,618,977 |
| 7 Jul 2017 | CNY | 3.9306 | 3.9306 | 3.8796 | 3.8987 | 3.8987 | -0.032 (-0.81%) | 10,759,852 |
| 6 Jul 2017 | CNY | 3.9688 | 3.9688 | 3.9115 | 3.9306 | 3.9306 | -0.019 (-0.48%) | 7,556,305 |
| 5 Jul 2017 | CNY | 3.9178 | 3.9497 | 3.9178 | 3.9497 | 3.9497 | +0.013 (+0.33%) | 6,633,890 |
| 4 Jul 2017 | CNY | 3.9433 | 3.9688 | 3.9051 | 3.9369 | 3.9369 | -0.006 (-0.16%) | 6,374,164 |
| 3 Jul 2017 | CNY | 3.9306 | 3.9497 | 3.8923 | 3.9433 | 3.9433 | +0.013 (+0.32%) | 7,206,094 |
| 30 Jun 2017 | CNY | 3.8605 | 4.007 | 3.8541 | 3.9306 | 3.9306 | +0.038 (+0.98%) | 10,543,412 |
| 29 Jun 2017 | CNY | 3.8987 | 3.9178 | 3.886 | 3.8923 | 3.8923 | 0.0 (0.0%) | 6,938,382 |
| 28 Jun 2017 | CNY | 3.9178 | 3.9433 | 3.8478 | 3.8923 | 3.8923 | -0.064 (-1.61%) | 11,443,245 |
| 27 Jun 2017 | CNY | 3.9815 | 3.9815 | 3.9369 | 3.956 | 3.956 | -0.013 (-0.32%) | 7,785,925 |
| 26 Jun 2017 | CNY | 3.9497 | 3.9815 | 3.8987 | 3.9688 | 3.9688 | +0.019 (+0.48%) | 10,652,507 |
| 23 Jun 2017 | CNY | 3.9115 | 3.9624 | 3.886 | 3.9497 | 3.9497 | +0.006 (+0.16%) | 15,872,015 |
| 22 Jun 2017 | CNY | 4.0898 | 4.1726 | 3.9369 | 3.9433 | 3.9433 | -0.146 (-3.58%) | 22,450,363 |
| 21 Jun 2017 | CNY | 4.0771 | 4.1153 | 4.058 | 4.0898 | 4.0898 | +0.032 (+0.78%) | 12,590,964 |
| 20 Jun 2017 | CNY | 4.0962 | 4.1153 | 4.0516 | 4.058 | 4.058 | -0.032 (-0.78%) | 13,610,399 |
| 19 Jun 2017 | CNY | 4.0707 | 4.1026 | 4.0134 | 4.0898 | 4.0898 | +0.025 (+0.63%) | 15,705,444 |
| 16 Jun 2017 | CNY | 4.0452 | 4.0962 | 4.0198 | 4.0643 | 4.0643 | +0.019 (+0.47%) | 13,604,235 |
| 15 Jun 2017 | CNY | 4.0134 | 4.0643 | 3.9943 | 4.0452 | 4.0452 | +0.019 (+0.47%) | 16,042,110 |
| 14 Jun 2017 | CNY | 4.1472 | 4.1599 | 4.0198 | 4.0261 | 4.0261 | -0.121 (-2.92%) | 27,134,783 |
