| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 8.44 | 8.57 | 8.4 | 8.53 | 8.53 | +0.06 (+0.71%) | 12,875,127 |
| 21 Jul 2017 | CNY | 8.43 | 8.52 | 8.34 | 8.47 | 8.47 | -0.02 (-0.24%) | 11,992,434 |
| 20 Jul 2017 | CNY | 8.33 | 8.69 | 8.3 | 8.49 | 8.49 | +0.22 (+2.66%) | 21,704,990 |
| 19 Jul 2017 | CNY | 8.19 | 8.31 | 8.12 | 8.27 | 8.27 | +0.08 (+0.98%) | 9,973,835 |
| 18 Jul 2017 | CNY | 8.09 | 8.2 | 8.06 | 8.19 | 8.19 | +0.09 (+1.11%) | 9,532,278 |
| 17 Jul 2017 | CNY | 8.45 | 8.48 | 7.88 | 8.1 | 8.1 | -0.35 (-4.14%) | 20,738,360 |
| 14 Jul 2017 | CNY | 8.58 | 8.58 | 8.4 | 8.45 | 8.45 | -0.11 (-1.29%) | 11,998,050 |
| 13 Jul 2017 | CNY | 8.51 | 8.63 | 8.5 | 8.56 | 8.56 | +0.09 (+1.06%) | 13,751,158 |
| 12 Jul 2017 | CNY | 8.6 | 8.64 | 8.4 | 8.47 | 8.47 | -0.12 (-1.40%) | 18,157,851 |
| 11 Jul 2017 | CNY | 8.61 | 8.69 | 8.58 | 8.59 | 8.59 | -0.02 (-0.23%) | 16,556,831 |
| 10 Jul 2017 | CNY | 8.48 | 8.67 | 8.46 | 8.61 | 8.61 | +0.09 (+1.06%) | 15,785,151 |
| 7 Jul 2017 | CNY | 8.49 | 8.59 | 8.48 | 8.52 | 8.52 | 0.0 (0.0%) | 10,697,133 |
| 6 Jul 2017 | CNY | 8.56 | 8.66 | 8.49 | 8.52 | 8.52 | -0.14 (-1.62%) | 14,478,818 |
| 5 Jul 2017 | CNY | 8.54 | 8.66 | 8.54 | 8.66 | 8.66 | +0.1 (+1.17%) | 10,213,590 |
| 4 Jul 2017 | CNY | 8.64 | 8.7 | 8.53 | 8.56 | 8.56 | -0.08 (-0.93%) | 15,302,229 |
| 3 Jul 2017 | CNY | 8.86 | 8.88 | 8.58 | 8.64 | 8.64 | -0.17 (-1.93%) | 22,687,327 |
| 30 Jun 2017 | CNY | 8.88 | 8.92 | 8.78 | 8.81 | 8.81 | -0.06 (-0.68%) | 14,618,781 |
| 29 Jun 2017 | CNY | 8.7 | 8.93 | 8.68 | 8.87 | 8.87 | +0.16 (+1.84%) | 35,309,065 |
| 28 Jun 2017 | CNY | 8.69 | 8.84 | 8.62 | 8.71 | 8.71 | -0.01 (-0.11%) | 16,872,096 |
| 27 Jun 2017 | CNY | 8.68 | 8.79 | 8.66 | 8.72 | 8.72 | +0.02 (+0.23%) | 14,764,380 |
| 26 Jun 2017 | CNY | 8.59 | 8.78 | 8.57 | 8.7 | 8.7 | +0.11 (+1.28%) | 23,868,694 |
| 23 Jun 2017 | CNY | 8.5 | 8.66 | 8.41 | 8.59 | 8.59 | +0.09 (+1.06%) | 15,817,003 |
| 22 Jun 2017 | CNY | 8.73 | 8.84 | 8.47 | 8.5 | 8.5 | -0.26 (-2.97%) | 21,067,315 |
| 21 Jun 2017 | CNY | 8.84 | 8.87 | 8.71 | 8.76 | 8.76 | -0.11 (-1.24%) | 18,417,300 |
| 20 Jun 2017 | CNY | 8.85 | 8.95 | 8.72 | 8.87 | 8.87 | +0.13 (+1.49%) | 25,464,509 |
| 19 Jun 2017 | CNY | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 8.79 | 8.83 | 8.66 | 8.74 | 8.74 | -0.2 (-2.24%) | 20,485,261 |
| 15 Jun 2017 | CNY | 8.83 | 8.97 | 8.83 | 8.94 | 8.94 | +0.04 (+0.45%) | 19,293,150 |
| 14 Jun 2017 | CNY | 8.81 | 8.98 | 8.75 | 8.9 | 8.9 | -0.08 (-0.89%) | 27,186,851 |
| 13 Jun 2017 | CNY | 8.87 | 9.03 | 8.76 | 8.98 | 8.98 | +0.04 (+0.45%) | 29,505,267 |
