| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 7.86 | 7.93 | 7.85 | 7.88 | 7.88 | 0.0 (0.0%) | 28,029,616 |
| 27 Jul 2017 | CNY | 7.9 | 7.9 | 7.78 | 7.88 | 7.88 | -0.11 (-1.38%) | 47,197,724 |
| 26 Jul 2017 | CNY | 8 | 8.01 | 7.9 | 7.99 | 7.99 | +0.01 (+0.13%) | 46,877,581 |
| 25 Jul 2017 | CNY | 7.96 | 8.01 | 7.93 | 7.98 | 7.98 | +0.02 (+0.25%) | 38,523,650 |
| 24 Jul 2017 | CNY | 7.98 | 8.03 | 7.95 | 7.96 | 7.96 | -0.04 (-0.50%) | 46,069,279 |
| 21 Jul 2017 | CNY | 8.08 | 8.08 | 7.97 | 8 | 8 | -0.07 (-0.87%) | 50,270,761 |
| 20 Jul 2017 | CNY | 8 | 8.09 | 8 | 8.07 | 8.07 | +0.05 (+0.62%) | 62,689,850 |
| 19 Jul 2017 | CNY | 8.03 | 8.11 | 7.97 | 8.02 | 8.02 | 0.0 (0.0%) | 120,447,012 |
| 18 Jul 2017 | CNY | 7.83 | 8.05 | 7.78 | 8.02 | 8.02 | +0.15 (+1.91%) | 73,481,771 |
| 17 Jul 2017 | CNY | 7.9 | 7.94 | 7.73 | 7.87 | 7.87 | -0.03 (-0.38%) | 63,981,715 |
| 14 Jul 2017 | CNY | 7.85 | 7.9 | 7.83 | 7.9 | 7.9 | +0.04 (+0.51%) | 33,814,950 |
| 13 Jul 2017 | CNY | 7.79 | 7.87 | 7.76 | 7.86 | 7.86 | +0.07 (+0.90%) | 36,430,353 |
| 12 Jul 2017 | CNY | 7.9 | 7.9 | 7.77 | 7.79 | 7.79 | -0.1 (-1.27%) | 42,634,981 |
| 11 Jul 2017 | CNY | 7.94 | 7.96 | 7.88 | 7.89 | 7.89 | -0.05 (-0.63%) | 36,049,817 |
| 10 Jul 2017 | CNY | 7.9 | 7.97 | 7.85 | 7.94 | 7.94 | +0.06 (+0.76%) | 48,121,316 |
| 7 Jul 2017 | CNY | 7.8 | 7.89 | 7.78 | 7.88 | 7.88 | +0.04 (+0.51%) | 34,063,945 |
| 6 Jul 2017 | CNY | 7.87 | 7.89 | 7.77 | 7.84 | 7.84 | -0.02 (-0.25%) | 39,920,365 |
| 5 Jul 2017 | CNY | 7.84 | 7.9 | 7.81 | 7.86 | 7.86 | +0.02 (+0.26%) | 40,856,790 |
| 4 Jul 2017 | CNY | 7.8 | 7.85 | 7.76 | 7.84 | 7.84 | +0.04 (+0.51%) | 41,605,443 |
| 3 Jul 2017 | CNY | 7.77 | 7.83 | 7.73 | 7.8 | 7.8 | -0.01 (-0.13%) | 26,958,661 |
| 30 Jun 2017 | CNY | 7.75 | 7.82 | 7.7 | 7.81 | 7.81 | +0.02 (+0.26%) | 37,853,667 |
| 29 Jun 2017 | CNY | 7.76 | 7.82 | 7.75 | 7.79 | 7.79 | +0.03 (+0.39%) | 19,360,715 |
| 28 Jun 2017 | CNY | 7.85 | 7.85 | 7.74 | 7.76 | 7.76 | -0.09 (-1.15%) | 41,472,469 |
| 27 Jun 2017 | CNY | 7.88 | 7.88 | 7.83 | 7.85 | 7.85 | -0.03 (-0.38%) | 26,690,269 |
| 26 Jun 2017 | CNY | 7.85 | 7.94 | 7.82 | 7.88 | 7.88 | -0.01 (-0.13%) | 58,923,942 |
| 23 Jun 2017 | CNY | 7.86 | 7.9 | 7.7 | 7.89 | 7.89 | +0.01 (+0.13%) | 68,864,265 |
| 22 Jun 2017 | CNY | 7.85 | 7.93 | 7.83 | 7.88 | 7.88 | +0.03 (+0.38%) | 59,009,537 |
| 21 Jun 2017 | CNY | 7.86 | 7.88 | 7.77 | 7.85 | 7.85 | +0.04 (+0.51%) | 29,923,462 |
| 20 Jun 2017 | CNY | 7.89 | 7.91 | 7.79 | 7.81 | 7.81 | -0.08 (-1.01%) | 29,214,206 |
| 19 Jun 2017 | CNY | 7.77 | 7.89 | 7.77 | 7.89 | 7.89 | +0.14 (+1.81%) | 39,042,802 |
