| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | -0.03 (-0.44%) | 29,600 |
| 3 Jul 2017 | CNY | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | +0.1 (+1.50%) | 61,000 |
| 30 Jun 2017 | CNY | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.02 (-0.30%) | 5,000 |
| 29 Jun 2017 | CNY | 6.72 | 6.72 | 6.67 | 6.7 | 6.7 | -0.02 (-0.30%) | 43,000 |
| 28 Jun 2017 | CNY | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | -0.07 (-1.03%) | 17,000 |
| 27 Jun 2017 | CNY | 6.79 | 6.8 | 6.79 | 6.79 | 6.79 | +0.01 (+0.15%) | 20,000 |
| 26 Jun 2017 | CNY | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | +0.03 (+0.44%) | 0 |
| 23 Jun 2017 | CNY | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
| 22 Jun 2017 | CNY | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.02 (-0.30%) | 200 |
| 21 Jun 2017 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
| 20 Jun 2017 | CNY | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
| 19 Jun 2017 | CNY | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | +0.01 (+0.15%) | 50,800 |
| 16 Jun 2017 | CNY | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 1,400 |
| 15 Jun 2017 | CNY | 6.71 | 6.8 | 6.71 | 6.76 | 6.76 | +0.06 (+0.90%) | 73,000 |
| 14 Jun 2017 | CNY | 6.73 | 6.73 | 6.7 | 6.7 | 6.7 | -0.03 (-0.45%) | 14,800 |
| 13 Jun 2017 | CNY | 6.69 | 6.73 | 6.69 | 6.73 | 6.73 | +0.12 (+1.82%) | 11,000 |
| 12 Jun 2017 | CNY | 6.66 | 6.67 | 6.61 | 6.61 | 6.61 | -0.09 (-1.34%) | 35,600 |
| 9 Jun 2017 | CNY | 6.72 | 6.72 | 6.69 | 6.7 | 6.7 | -0.05 (-0.74%) | 35,400 |
| 8 Jun 2017 | CNY | 6.72 | 6.75 | 6.7 | 6.75 | 6.75 | +0.06 (+0.90%) | 40,000 |
| 7 Jun 2017 | CNY | 6.61 | 6.69 | 6.57 | 6.69 | 6.69 | +0.14 (+2.14%) | 80,600 |
| 6 Jun 2017 | CNY | 6.57 | 6.58 | 6.53 | 6.55 | 6.55 | +0.02 (+0.31%) | 45,400 |
| 5 Jun 2017 | CNY | 6.52 | 6.53 | 6.52 | 6.53 | 6.53 | +0.04 (+0.62%) | 23,400 |
| 2 Jun 2017 | CNY | 6.42 | 6.49 | 6.4 | 6.49 | 6.49 | +0.07 (+1.09%) | 86,600 |
| 1 Jun 2017 | CNY | 6.55 | 6.55 | 6.41 | 6.42 | 6.42 | -0.13 (-1.98%) | 75,600 |
| 31 May 2017 | CNY | 6.6 | 6.6 | 6.55 | 6.55 | 6.55 | -0.03 (-0.46%) | 28,800 |
| 30 May 2017 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 29 May 2017 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | +0.06 (+0.92%) | 0 |
| 26 May 2017 | CNY | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.04 (-0.61%) | 0 |
| 25 May 2017 | CNY | 6.5 | 6.58 | 6.48 | 6.56 | 6.56 | +0.01 (+0.15%) | 26,600 |
| 24 May 2017 | CNY | 6.47 | 6.55 | 6.47 | 6.55 | 6.55 | +0.02 (+0.31%) | 58,000 |
