| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 7.52 | 7.58 | 7.45 | 7.55 | 7.55 | +0.04 (+0.53%) | 12,176,125 |
| 26 Jul 2017 | CNY | 7.52 | 7.6 | 7.3 | 7.51 | 7.51 | -0.01 (-0.13%) | 16,260,275 |
| 25 Jul 2017 | CNY | 7.65 | 7.73 | 7.48 | 7.52 | 7.52 | -0.13 (-1.70%) | 30,882,375 |
| 24 Jul 2017 | CNY | 7.54 | 7.75 | 7.49 | 7.65 | 7.65 | +0.02 (+0.26%) | 29,552,084 |
| 21 Jul 2017 | CNY | 7.64 | 7.65 | 7.44 | 7.63 | 7.63 | -0.02 (-0.26%) | 35,566,913 |
| 20 Jul 2017 | CNY | 7.54 | 7.8 | 7.38 | 7.65 | 7.65 | +0.03 (+0.39%) | 91,391,817 |
| 19 Jul 2017 | CNY | 6.9 | 7.66 | 6.85 | 7.62 | 7.62 | +0.66 (+9.48%) | 90,069,284 |
| 18 Jul 2017 | CNY | 6.33 | 6.96 | 6.33 | 6.96 | 6.96 | +0.63 (+9.95%) | 66,969,415 |
| 17 Jul 2017 | CNY | 6.41 | 6.52 | 6.08 | 6.33 | 6.33 | -0.1 (-1.56%) | 11,116,072 |
| 14 Jul 2017 | CNY | 6.4 | 6.5 | 6.4 | 6.43 | 6.43 | 0.0 (0.0%) | 5,332,500 |
| 13 Jul 2017 | CNY | 6.24 | 6.52 | 6.24 | 6.43 | 6.43 | -0.08 (-1.23%) | 12,281,920 |
| 12 Jul 2017 | CNY | 6.7 | 6.74 | 6.35 | 6.51 | 6.51 | -0.17 (-2.54%) | 9,106,177 |
| 11 Jul 2017 | CNY | 6.75 | 6.79 | 6.64 | 6.68 | 6.68 | -0.08 (-1.18%) | 7,065,700 |
| 10 Jul 2017 | CNY | 6.82 | 6.82 | 6.74 | 6.76 | 6.76 | -0.08 (-1.17%) | 5,807,417 |
| 7 Jul 2017 | CNY | 6.8 | 6.87 | 6.76 | 6.84 | 6.84 | +0.01 (+0.15%) | 7,427,318 |
| 6 Jul 2017 | CNY | 6.8 | 6.96 | 6.74 | 6.83 | 6.83 | +0.03 (+0.44%) | 19,242,940 |
| 5 Jul 2017 | CNY | 6.8 | 6.87 | 6.75 | 6.8 | 6.8 | +0.03 (+0.44%) | 8,004,563 |
| 4 Jul 2017 | CNY | 6.8 | 6.83 | 6.74 | 6.77 | 6.77 | -0.02 (-0.29%) | 4,538,501 |
| 3 Jul 2017 | CNY | 6.78 | 6.86 | 6.72 | 6.79 | 6.79 | +0.05 (+0.74%) | 6,655,067 |
| 30 Jun 2017 | CNY | 6.77 | 6.8 | 6.68 | 6.74 | 6.74 | -0.09 (-1.32%) | 8,867,451 |
| 29 Jun 2017 | CNY | 6.79 | 7.24 | 6.64 | 6.83 | 6.83 | +0.04 (+0.59%) | 35,985,464 |
| 28 Jun 2017 | CNY | 6.78 | 6.94 | 6.71 | 6.79 | 6.79 | -0.02 (-0.29%) | 13,419,102 |
| 27 Jun 2017 | CNY | 6.85 | 6.91 | 6.77 | 6.81 | 6.81 | -0.04 (-0.58%) | 8,989,600 |
| 26 Jun 2017 | CNY | 6.85 | 6.99 | 6.8 | 6.85 | 6.85 | +0.01 (+0.15%) | 13,447,884 |
| 23 Jun 2017 | CNY | 6.76 | 6.92 | 6.76 | 6.84 | 6.84 | +0.04 (+0.59%) | 17,916,506 |
| 22 Jun 2017 | CNY | 6.9 | 6.93 | 6.76 | 6.8 | 6.8 | -0.13 (-1.88%) | 28,569,125 |
| 21 Jun 2017 | CNY | 6.3 | 6.93 | 6.3 | 6.93 | 6.93 | +0.63 (+10%) | 58,243,343 |
| 20 Jun 2017 | CNY | 6.33 | 6.37 | 6.29 | 6.3 | 6.3 | -0.02 (-0.32%) | 9,170,184 |
| 19 Jun 2017 | CNY | 6.26 | 6.33 | 6.25 | 6.32 | 6.32 | +0.06 (+0.96%) | 7,013,647 |
| 16 Jun 2017 | CNY | 6.33 | 6.34 | 6.24 | 6.26 | 6.26 | -0.06 (-0.95%) | 7,722,050 |
