| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 7.9097 | 7.9097 | 7.1389 | 7.5972 | 7.5972 | -0.299 (-3.78%) | 3,945,657 |
| 14 Jul 2017 | CNY | 7.8958 | 7.9306 | 7.7917 | 7.8958 | 7.8958 | +0.014 (+0.18%) | 1,523,304 |
| 13 Jul 2017 | CNY | 7.8472 | 7.9306 | 7.8472 | 7.8819 | 7.8819 | +0.035 (+0.44%) | 1,406,304 |
| 12 Jul 2017 | CNY | 7.8889 | 7.8889 | 7.7778 | 7.8472 | 7.8472 | -0.056 (-0.70%) | 1,957,809 |
| 11 Jul 2017 | CNY | 8.0486 | 8.0903 | 7.8889 | 7.9028 | 7.9028 | -0.201 (-2.49%) | 2,253,847 |
| 10 Jul 2017 | CNY | 8.1042 | 8.1111 | 7.9931 | 8.1042 | 8.1042 | +0.007 (+0.09%) | 2,395,535 |
| 7 Jul 2017 | CNY | 7.7986 | 8.1111 | 7.75 | 8.0972 | 8.0972 | +0.292 (+3.74%) | 4,932,960 |
| 6 Jul 2017 | CNY | 7.7917 | 7.8333 | 7.7153 | 7.8056 | 7.8056 | -0.028 (-0.35%) | 1,431,905 |
| 5 Jul 2017 | CNY | 7.8681 | 7.8889 | 7.7778 | 7.8333 | 7.8333 | +0.007 (+0.09%) | 1,512,192 |
| 4 Jul 2017 | CNY | 7.8611 | 7.875 | 7.7639 | 7.8264 | 7.8264 | +0.007 (+0.09%) | 1,801,156 |
| 3 Jul 2017 | CNY | 7.8194 | 7.8681 | 7.7847 | 7.8194 | 7.8194 | -0.028 (-0.35%) | 1,147,904 |
| 30 Jun 2017 | CNY | 7.8333 | 7.9931 | 7.7847 | 7.8472 | 7.8472 | -0.007 (-0.09%) | 1,836,512 |
| 29 Jun 2017 | CNY | 7.8333 | 7.8889 | 7.7917 | 7.8542 | 7.8542 | +0.014 (+0.18%) | 1,643,342 |
| 28 Jun 2017 | CNY | 7.6042 | 7.8958 | 7.5903 | 7.8403 | 7.8403 | +0.174 (+2.26%) | 4,594,812 |
| 27 Jun 2017 | CNY | 7.6667 | 7.7083 | 7.625 | 7.6667 | 7.6667 | 0.0 (0.0%) | 1,416,525 |
| 26 Jun 2017 | CNY | 7.5694 | 7.7986 | 7.5556 | 7.6667 | 7.6667 | +0.07 (+0.91%) | 2,128,497 |
| 23 Jun 2017 | CNY | 7.5208 | 7.6111 | 7.4028 | 7.5972 | 7.5972 | +0.069 (+0.92%) | 1,720,441 |
| 22 Jun 2017 | CNY | 7.5625 | 7.6736 | 7.5278 | 7.5278 | 7.5278 | -0.076 (-1.00%) | 1,086,225 |
| 21 Jun 2017 | CNY | 7.6667 | 7.6667 | 7.5694 | 7.6042 | 7.6042 | -0.056 (-0.72%) | 1,013,598 |
| 20 Jun 2017 | CNY | 7.7083 | 7.7083 | 7.6181 | 7.6597 | 7.6597 | -0.049 (-0.63%) | 942,949 |
| 19 Jun 2017 | CNY | 7.6528 | 7.7431 | 7.6458 | 7.7083 | 7.7083 | +0.028 (+0.36%) | 2,189,171 |
| 16 Jun 2017 | CNY | 7.625 | 7.6875 | 7.5764 | 7.6806 | 7.6806 | +0.049 (+0.64%) | 1,632,034 |
| 15 Jun 2017 | CNY | 7.5486 | 7.6389 | 7.4861 | 7.6319 | 7.6319 | +0.09 (+1.20%) | 1,947,633 |
| 14 Jun 2017 | CNY | 7.5556 | 7.5972 | 7.4653 | 7.5417 | 7.5417 | -0.014 (-0.18%) | 1,586,167 |
| 13 Jun 2017 | CNY | 7.3472 | 7.5556 | 7.3472 | 7.5556 | 7.5556 | +0.167 (+2.26%) | 1,830,672 |
| 12 Jun 2017 | CNY | 7.5139 | 7.5139 | 7.3681 | 7.3889 | 7.3889 | -0.16 (-2.12%) | 1,712,564 |
| 9 Jun 2017 | CNY | 7.5208 | 7.5625 | 7.4722 | 7.5486 | 7.5486 | +0.028 (+0.37%) | 1,682,052 |
| 8 Jun 2017 | CNY | 7.5347 | 7.5903 | 7.4375 | 7.5208 | 7.5208 | -0.042 (-0.55%) | 1,668,836 |
| 7 Jun 2017 | CNY | 7.4931 | 7.6042 | 7.4792 | 7.5625 | 7.5625 | +0.104 (+1.40%) | 3,319,920 |
| 6 Jun 2017 | CNY | 7.3681 | 7.4653 | 7.3681 | 7.4583 | 7.4583 | +0.028 (+0.37%) | 1,325,610 |
