| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 7.3124 | 7.3628 | 7.0983 | 7.1663 | 7.1663 | -0.141 (-1.93%) | 3,615,745 |
| 25 Jul 2017 | CNY | 7.2545 | 7.3779 | 7.2293 | 7.3073 | 7.3073 | +0.025 (+0.34%) | 4,079,383 |
| 24 Jul 2017 | CNY | 7.131 | 7.3174 | 7.0832 | 7.2822 | 7.2822 | +0.068 (+0.94%) | 5,337,779 |
| 21 Jul 2017 | CNY | 7.3149 | 7.4056 | 7.1789 | 7.2141 | 7.2141 | -0.106 (-1.45%) | 4,187,799 |
| 20 Jul 2017 | CNY | 7.4131 | 7.4912 | 7.2922 | 7.3199 | 7.3199 | -0.131 (-1.76%) | 6,835,660 |
| 19 Jul 2017 | CNY | 7.1537 | 7.5265 | 7.1537 | 7.4509 | 7.4509 | +0.254 (+3.54%) | 9,065,395 |
| 18 Jul 2017 | CNY | 7.1235 | 7.2494 | 6.9925 | 7.1965 | 7.1965 | +0.083 (+1.17%) | 6,658,091 |
| 17 Jul 2017 | CNY | 7.8036 | 7.8036 | 7.1084 | 7.1134 | 7.1134 | -0.783 (-9.92%) | 9,741,538 |
| 14 Jul 2017 | CNY | 8.0227 | 8.0655 | 7.8917 | 7.8968 | 7.8968 | -0.118 (-1.48%) | 4,255,476 |
| 13 Jul 2017 | CNY | 8.1058 | 8.131 | 7.9673 | 8.0152 | 8.0152 | -0.141 (-1.73%) | 5,637,378 |
| 12 Jul 2017 | CNY | 8.1814 | 8.2217 | 7.859 | 8.1562 | 8.1562 | -0.07 (-0.86%) | 9,095,960 |
| 11 Jul 2017 | CNY | 8.2116 | 8.2721 | 8.1386 | 8.2267 | 8.2267 | +0.03 (+0.37%) | 7,785,922 |
| 10 Jul 2017 | CNY | 8.6121 | 8.6121 | 8.1864 | 8.1965 | 8.1965 | -0.516 (-5.93%) | 15,753,956 |
| 7 Jul 2017 | CNY | 8.5844 | 8.8716 | 8.5844 | 8.7129 | 8.7129 | +0.055 (+0.64%) | 16,424,628 |
| 6 Jul 2017 | CNY | 8.7507 | 8.8111 | 8.5668 | 8.6575 | 8.6575 | -0.111 (-1.26%) | 11,200,763 |
| 5 Jul 2017 | CNY | 8.4509 | 8.7809 | 8.4333 | 8.7683 | 8.7683 | +0.285 (+3.35%) | 15,961,665 |
| 4 Jul 2017 | CNY | 8.5895 | 8.7532 | 8.4635 | 8.4837 | 8.4837 | -0.096 (-1.12%) | 11,573,509 |
| 3 Jul 2017 | CNY | 8.4837 | 8.6121 | 8.3124 | 8.5794 | 8.5794 | -0.055 (-0.64%) | 14,238,337 |
| 30 Jun 2017 | CNY | 8.2368 | 8.9144 | 8.1864 | 8.6348 | 8.6348 | +0.317 (+3.82%) | 24,653,879 |
| 29 Jun 2017 | CNY | 8.2771 | 8.4207 | 8.2545 | 8.3174 | 8.3174 | +0.048 (+0.58%) | 12,066,052 |
| 28 Jun 2017 | CNY | 8.5189 | 8.5189 | 8.2393 | 8.2696 | 8.2696 | -0.388 (-4.48%) | 16,380,927 |
| 27 Jun 2017 | CNY | 8.791 | 8.9547 | 8.597 | 8.6575 | 8.6575 | -0.128 (-1.46%) | 17,651,618 |
| 26 Jun 2017 | CNY | 8.8187 | 8.9572 | 8.5668 | 8.7859 | 8.7859 | -0.199 (-2.21%) | 21,542,114 |
| 23 Jun 2017 | CNY | 9.0681 | 9.2897 | 8.6953 | 8.9849 | 8.9849 | -0.534 (-5.61%) | 33,761,177 |
| 22 Jun 2017 | CNY | 10.2595 | 10.2595 | 9.5139 | 9.5189 | 9.5189 | +0.191 (+2.05%) | 49,590,615 |
| 21 Jun 2017 | CNY | 9.3275 | 9.3275 | 9.3275 | 9.3275 | 9.3275 | +0.849 (+10.01%) | 235,943 |
| 20 Jun 2017 | CNY | 8.4786 | 8.4786 | 8.4786 | 8.4786 | 8.4786 | +0.771 (+10.00%) | 109,464 |
| 19 Jun 2017 | CNY | 7.7079 | 7.7079 | 7.7079 | 7.7079 | 7.7079 | +0.7 (+9.99%) | 39,302 |
| 16 Jun 2017 | CNY | 7.0076 | 7.0076 | 7.0076 | 7.0076 | 7.0076 | +0.637 (+10.00%) | 14,180 |
| 15 Jun 2017 | CNY | 6.3703 | 6.3703 | 6.3703 | 6.3703 | 6.3703 | 0.0 (0.0%) | 20,643 |
