| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 5.6154 | 5.6539 | 5.5769 | 5.6154 | 5.6154 | -0.031 (-0.55%) | 12,758,014 |
| 21 Jul 2017 | CNY | 5.6539 | 5.7923 | 5.5462 | 5.6462 | 5.6462 | -0.077 (-1.34%) | 25,000,843 |
| 20 Jul 2017 | CNY | 5.8539 | 5.9692 | 5.6231 | 5.7231 | 5.7231 | -0.123 (-2.11%) | 28,487,834 |
| 19 Jul 2017 | CNY | 5.7923 | 5.8769 | 5.7462 | 5.8462 | 5.8462 | +0.046 (+0.80%) | 14,887,889 |
| 18 Jul 2017 | CNY | 5.7308 | 5.8077 | 5.6385 | 5.8 | 5.8 | -0.008 (-0.13%) | 11,188,737 |
| 17 Jul 2017 | CNY | 5.9615 | 6 | 5.4231 | 5.8077 | 5.8077 | -0.185 (-3.08%) | 26,932,461 |
| 14 Jul 2017 | CNY | 5.9692 | 6.0615 | 5.8539 | 5.9923 | 5.9923 | -0.008 (-0.13%) | 13,528,711 |
| 13 Jul 2017 | CNY | 5.8077 | 6.1539 | 5.8 | 6 | 6 | +0.2 (+3.45%) | 26,002,498 |
| 12 Jul 2017 | CNY | 5.8154 | 5.8692 | 5.7462 | 5.8 | 5.8 | -0.023 (-0.40%) | 11,906,138 |
| 11 Jul 2017 | CNY | 5.8923 | 5.9 | 5.8 | 5.8231 | 5.8231 | -0.092 (-1.56%) | 15,466,881 |
| 10 Jul 2017 | CNY | 5.9231 | 5.9769 | 5.8539 | 5.9154 | 5.9154 | -0.008 (-0.13%) | 14,761,333 |
| 7 Jul 2017 | CNY | 5.8462 | 5.9923 | 5.7769 | 5.9231 | 5.9231 | +0.062 (+1.05%) | 17,357,005 |
| 6 Jul 2017 | CNY | 5.9923 | 5.9923 | 5.8154 | 5.8615 | 5.8615 | -0.139 (-2.31%) | 14,281,430 |
| 5 Jul 2017 | CNY | 5.9077 | 6.0308 | 5.8539 | 6 | 6 | +0.077 (+1.30%) | 12,908,655 |
| 4 Jul 2017 | CNY | 6.1 | 6.1077 | 5.8539 | 5.9231 | 5.9231 | -0.054 (-0.90%) | 11,701,336 |
| 3 Jul 2017 | CNY | 5.8846 | 6.0615 | 5.8769 | 5.9769 | 5.9769 | +0.185 (+3.19%) | 15,426,456 |
| 30 Jun 2017 | CNY | 5.7539 | 5.8231 | 5.7462 | 5.7923 | 5.7923 | +0.008 (+0.13%) | 7,952,228 |
| 29 Jun 2017 | CNY | 5.7769 | 5.8769 | 5.7539 | 5.7846 | 5.7846 | 0.0 (0.0%) | 9,569,665 |
| 28 Jun 2017 | CNY | 5.7692 | 5.8385 | 5.7385 | 5.7846 | 5.7846 | 0.0 (0.0%) | 8,394,727 |
| 27 Jun 2017 | CNY | 5.7462 | 5.7923 | 5.7154 | 5.7846 | 5.7846 | +0.015 (+0.27%) | 9,947,425 |
| 26 Jun 2017 | CNY | 5.6846 | 5.7846 | 5.6385 | 5.7692 | 5.7692 | +0.077 (+1.35%) | 12,100,466 |
| 23 Jun 2017 | CNY | 5.7154 | 5.7615 | 5.5539 | 5.6923 | 5.6923 | -0.015 (-0.27%) | 6,853,496 |
| 22 Jun 2017 | CNY | 5.7385 | 5.8154 | 5.6462 | 5.7077 | 5.7077 | -0.023 (-0.40%) | 13,385,368 |
| 21 Jun 2017 | CNY | 5.6308 | 5.7385 | 5.6 | 5.7308 | 5.7308 | +0.1 (+1.78%) | 11,114,109 |
| 20 Jun 2017 | CNY | 5.6308 | 5.7154 | 5.5923 | 5.6308 | 5.6308 | 0.0 (0.0%) | 14,061,613 |
| 19 Jun 2017 | CNY | 5.5385 | 5.6846 | 5.5231 | 5.6308 | 5.6308 | +0.115 (+2.09%) | 15,674,789 |
| 16 Jun 2017 | CNY | 5.5 | 5.5692 | 5.4462 | 5.5154 | 5.5154 | -0.015 (-0.28%) | 13,672,881 |
| 15 Jun 2017 | CNY | 5.5154 | 5.5769 | 5.4846 | 5.5308 | 5.5308 | 0.0 (0.0%) | 9,263,463 |
| 14 Jun 2017 | CNY | 5.5 | 5.6154 | 5.4615 | 5.5308 | 5.5308 | +0.038 (+0.70%) | 7,556,296 |
| 13 Jun 2017 | CNY | 5.4077 | 5.5462 | 5.4077 | 5.4923 | 5.4923 | +0.031 (+0.56%) | 9,696,586 |
