| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 9.82 | 9.98 | 8.91 | 9.29 | 9.29 | -0.61 (-6.16%) | 21,069,905 |
| 14 Jul 2017 | CNY | 10.08 | 10.18 | 9.82 | 9.9 | 9.9 | -0.28 (-2.75%) | 20,932,411 |
| 13 Jul 2017 | CNY | 10.11 | 10.5 | 10 | 10.18 | 10.18 | -0.1 (-0.97%) | 25,984,741 |
| 12 Jul 2017 | CNY | 10.48 | 10.81 | 9.99 | 10.28 | 10.28 | +0.12 (+1.18%) | 40,640,098 |
| 11 Jul 2017 | CNY | 10.23 | 10.87 | 10.08 | 10.16 | 10.16 | +0.16 (+1.60%) | 55,918,424 |
| 10 Jul 2017 | CNY | 9.35 | 10.27 | 9.35 | 10 | 10 | +0.66 (+7.07%) | 61,026,280 |
| 7 Jul 2017 | CNY | 9.27 | 9.48 | 9.12 | 9.34 | 9.34 | -0.02 (-0.21%) | 20,436,513 |
| 6 Jul 2017 | CNY | 9.33 | 9.47 | 9.22 | 9.36 | 9.36 | -0.1 (-1.06%) | 21,320,430 |
| 5 Jul 2017 | CNY | 9.21 | 9.57 | 9.21 | 9.46 | 9.46 | +0.48 (+5.35%) | 31,587,990 |
| 4 Jul 2017 | CNY | 9.05 | 9.22 | 8.96 | 8.98 | 8.98 | -0.13 (-1.43%) | 15,088,962 |
| 3 Jul 2017 | CNY | 9 | 9.18 | 8.9 | 9.11 | 9.11 | +0.02 (+0.22%) | 12,195,205 |
| 30 Jun 2017 | CNY | 8.76 | 9.26 | 8.72 | 9.09 | 9.09 | +0.28 (+3.18%) | 20,756,148 |
| 29 Jun 2017 | CNY | 8.88 | 8.99 | 8.72 | 8.81 | 8.81 | -0.06 (-0.68%) | 16,372,035 |
| 28 Jun 2017 | CNY | 9.05 | 9.33 | 8.86 | 8.87 | 8.87 | -0.28 (-3.06%) | 22,036,880 |
| 27 Jun 2017 | CNY | 8.99 | 9.48 | 8.76 | 9.15 | 9.15 | +0.11 (+1.22%) | 36,497,693 |
| 26 Jun 2017 | CNY | 8.51 | 9.3 | 8.35 | 9.04 | 9.04 | +0.53 (+6.23%) | 36,452,166 |
| 23 Jun 2017 | CNY | 8.21 | 8.75 | 8.21 | 8.51 | 8.51 | +0.31 (+3.78%) | 28,357,095 |
| 22 Jun 2017 | CNY | 8.08 | 8.34 | 8.02 | 8.2 | 8.2 | +0.11 (+1.36%) | 24,734,531 |
| 21 Jun 2017 | CNY | 8.1 | 8.18 | 7.97 | 8.09 | 8.09 | -0.07 (-0.86%) | 13,371,752 |
| 20 Jun 2017 | CNY | 8.02 | 8.36 | 7.97 | 8.16 | 8.16 | +0.16 (+2%) | 22,424,871 |
| 19 Jun 2017 | CNY | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 8.12 | 8.19 | 7.95 | 8 | 8 | -0.29 (-3.50%) | 27,391,367 |
| 15 Jun 2017 | CNY | 7.95 | 8.47 | 7.75 | 8.29 | 8.29 | +0.37 (+4.67%) | 60,283,844 |
| 14 Jun 2017 | CNY | 7.2 | 7.92 | 7.12 | 7.92 | 7.92 | +0.72 (+10%) | 46,006,352 |
| 13 Jun 2017 | CNY | 6.81 | 7.21 | 6.8 | 7.2 | 7.2 | +0.33 (+4.80%) | 13,231,835 |
| 12 Jun 2017 | CNY | 7.1 | 7.12 | 6.82 | 6.87 | 6.87 | -0.24 (-3.38%) | 8,180,862 |
| 9 Jun 2017 | CNY | 7.08 | 7.16 | 7.01 | 7.11 | 7.11 | -0.03 (-0.42%) | 5,785,301 |
| 8 Jun 2017 | CNY | 7.22 | 7.28 | 7.02 | 7.14 | 7.14 | +0.01 (+0.14%) | 9,527,589 |
| 7 Jun 2017 | CNY | 6.92 | 7.13 | 6.89 | 7.13 | 7.13 | +0.24 (+3.48%) | 10,026,465 |
| 6 Jun 2017 | CNY | 6.8 | 6.93 | 6.75 | 6.89 | 6.89 | -0.01 (-0.14%) | 6,314,801 |
