| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 7.1 | 7.26 | 7.1 | 7.25 | 7.25 | +0.1 (+1.40%) | 6,723,628 |
| 17 Jul 2017 | CNY | 7.48 | 7.48 | 7.13 | 7.15 | 7.15 | -0.28 (-3.77%) | 12,165,972 |
| 14 Jul 2017 | CNY | 7.46 | 7.5 | 7.43 | 7.43 | 7.43 | -0.05 (-0.67%) | 3,878,943 |
| 13 Jul 2017 | CNY | 7.52 | 7.56 | 7.44 | 7.48 | 7.48 | -0.03 (-0.40%) | 5,978,979 |
| 12 Jul 2017 | CNY | 7.56 | 7.59 | 7.46 | 7.51 | 7.51 | -0.07 (-0.92%) | 5,994,550 |
| 11 Jul 2017 | CNY | 7.55 | 7.67 | 7.55 | 7.58 | 7.58 | +0.01 (+0.13%) | 6,071,179 |
| 10 Jul 2017 | CNY | 7.71 | 7.72 | 7.57 | 7.57 | 7.57 | -0.14 (-1.82%) | 9,986,814 |
| 7 Jul 2017 | CNY | 7.7 | 7.75 | 7.64 | 7.71 | 7.71 | -0.01 (-0.13%) | 9,750,913 |
| 6 Jul 2017 | CNY | 7.71 | 7.74 | 7.68 | 7.72 | 7.72 | +0.02 (+0.26%) | 9,429,990 |
| 5 Jul 2017 | CNY | 7.68 | 7.71 | 7.62 | 7.7 | 7.7 | +0.03 (+0.39%) | 8,976,698 |
| 4 Jul 2017 | CNY | 7.56 | 7.72 | 7.56 | 7.67 | 7.67 | +0.11 (+1.46%) | 19,792,993 |
| 3 Jul 2017 | CNY | 7.46 | 7.56 | 7.4 | 7.56 | 7.56 | +0.13 (+1.75%) | 12,784,720 |
| 30 Jun 2017 | CNY | 7.31 | 7.45 | 7.28 | 7.43 | 7.43 | +0.09 (+1.23%) | 11,500,960 |
| 29 Jun 2017 | CNY | 7.34 | 7.35 | 7.26 | 7.34 | 7.34 | 0.0 (0.0%) | 8,531,679 |
| 28 Jun 2017 | CNY | 7.31 | 7.35 | 7.27 | 7.34 | 7.34 | +0.05 (+0.69%) | 9,931,867 |
| 27 Jun 2017 | CNY | 7.3 | 7.34 | 7.28 | 7.29 | 7.29 | 0.0 (0.0%) | 7,898,200 |
| 26 Jun 2017 | CNY | 7.26 | 7.3 | 7.2 | 7.29 | 7.29 | +0.04 (+0.55%) | 8,598,850 |
| 23 Jun 2017 | CNY | 7.26 | 7.27 | 7.21 | 7.25 | 7.25 | +0.02 (+0.28%) | 8,843,880 |
| 22 Jun 2017 | CNY | 7.29 | 7.32 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 10,516,400 |
| 21 Jun 2017 | CNY | 7.4 | 7.43 | 7.2 | 7.28 | 7.28 | -0.08 (-1.09%) | 13,169,536 |
| 20 Jun 2017 | CNY | 7.53 | 7.54 | 7.33 | 7.36 | 7.36 | -0.13 (-1.74%) | 11,252,525 |
| 19 Jun 2017 | CNY | 7.5 | 7.54 | 7.45 | 7.49 | 7.49 | -0.02 (-0.27%) | 6,291,207 |
| 16 Jun 2017 | CNY | 7.52 | 7.56 | 7.45 | 7.51 | 7.51 | +0.02 (+0.27%) | 8,775,034 |
| 15 Jun 2017 | CNY | 7.6 | 7.77 | 7.45 | 7.49 | 7.49 | +0.05 (+0.67%) | 18,594,700 |
| 14 Jun 2017 | CNY | 7.5 | 7.5 | 7.4 | 7.44 | 7.44 | -0.03 (-0.40%) | 5,477,347 |
| 13 Jun 2017 | CNY | 7.27 | 7.52 | 7.27 | 7.47 | 7.47 | +0.2 (+2.75%) | 9,657,389 |
| 12 Jun 2017 | CNY | 7.38 | 7.4 | 7.25 | 7.27 | 7.27 | -0.14 (-1.89%) | 9,888,643 |
| 9 Jun 2017 | CNY | 7.56 | 7.59 | 7.35 | 7.41 | 7.41 | -0.17 (-2.24%) | 12,261,275 |
| 8 Jun 2017 | CNY | 7.38 | 7.7 | 7.38 | 7.58 | 7.58 | +0.18 (+2.43%) | 15,607,236 |
| 7 Jun 2017 | CNY | 7.31 | 7.41 | 7.24 | 7.4 | 7.4 | +0.03 (+0.41%) | 11,846,414 |
