| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.5143 | 11.0286 | 10.4857 | 10.8929 | 10.8929 | +0.443 (+4.24%) | 40,304,023 |
| 28 Jul 2017 | CNY | 10.2143 | 10.5714 | 10.1143 | 10.45 | 10.45 | +0.257 (+2.52%) | 19,918,329 |
| 27 Jul 2017 | CNY | 10.3929 | 10.4714 | 10.0714 | 10.1929 | 10.1929 | -0.329 (-3.12%) | 20,235,590 |
| 26 Jul 2017 | CNY | 10.6786 | 10.8429 | 10.4 | 10.5214 | 10.5214 | +0.05 (+0.48%) | 24,476,796 |
| 25 Jul 2017 | CNY | 10.4357 | 10.6357 | 10.3071 | 10.4714 | 10.4714 | -0.071 (-0.68%) | 16,539,066 |
| 24 Jul 2017 | CNY | 10.4286 | 10.6643 | 10.2571 | 10.5429 | 10.5429 | 0.0 (0.0%) | 20,433,302 |
| 21 Jul 2017 | CNY | 10.7071 | 10.8929 | 10.4357 | 10.5429 | 10.5429 | -0.386 (-3.53%) | 26,741,590 |
| 20 Jul 2017 | CNY | 10.4643 | 11.0714 | 10.2786 | 10.9286 | 10.9286 | +0.143 (+1.32%) | 50,515,907 |
| 19 Jul 2017 | CNY | 10.5714 | 10.9071 | 10.3 | 10.7857 | 10.7857 | +0.85 (+8.56%) | 51,666,283 |
| 18 Jul 2017 | CNY | 9.6643 | 9.9786 | 9.65 | 9.9357 | 9.9357 | +0.171 (+1.76%) | 16,594,404 |
| 17 Jul 2017 | CNY | 9.9286 | 10.1214 | 9.0857 | 9.7643 | 9.7643 | -0.107 (-1.08%) | 24,549,848 |
| 14 Jul 2017 | CNY | 9.8571 | 10.0714 | 9.75 | 9.8714 | 9.8714 | -0.15 (-1.50%) | 13,399,729 |
| 13 Jul 2017 | CNY | 10.0857 | 10.35 | 9.8714 | 10.0214 | 10.0214 | -0.1 (-0.99%) | 27,346,391 |
| 12 Jul 2017 | CNY | 9.9 | 10.1357 | 9.7714 | 10.1214 | 10.1214 | +0.193 (+1.94%) | 21,652,789 |
| 11 Jul 2017 | CNY | 10.25 | 10.6429 | 9.8429 | 9.9286 | 9.9286 | -0.029 (-0.29%) | 34,307,673 |
| 10 Jul 2017 | CNY | 10.0714 | 10.1929 | 9.8786 | 9.9571 | 9.9571 | -0.329 (-3.19%) | 28,437,014 |
| 7 Jul 2017 | CNY | 9.6857 | 10.35 | 9.6143 | 10.2857 | 10.2857 | +0.65 (+6.75%) | 45,117,184 |
| 6 Jul 2017 | CNY | 9.2071 | 9.7571 | 9.2 | 9.6357 | 9.6357 | +0.343 (+3.69%) | 26,224,875 |
| 5 Jul 2017 | CNY | 9.0714 | 9.3571 | 9.0714 | 9.2929 | 9.2929 | +0.064 (+0.70%) | 15,362,432 |
| 4 Jul 2017 | CNY | 9.0429 | 9.5571 | 9.0429 | 9.2286 | 9.2286 | +0.272 (+3.03%) | 27,779,816 |
| 3 Jul 2017 | CNY | 8.8 | 8.9571 | 8.7857 | 8.9571 | 8.9571 | +0.157 (+1.79%) | 6,171,884 |
| 30 Jun 2017 | CNY | 8.8143 | 8.9 | 8.7214 | 8.8 | 8.8 | -0.1 (-1.12%) | 5,847,889 |
| 29 Jun 2017 | CNY | 8.9143 | 9.0357 | 8.8643 | 8.9 | 8.9 | +0.014 (+0.16%) | 8,023,874 |
| 28 Jun 2017 | CNY | 8.9071 | 8.9786 | 8.8357 | 8.8857 | 8.8857 | +0.007 (+0.08%) | 6,674,833 |
| 27 Jun 2017 | CNY | 8.9143 | 8.95 | 8.8071 | 8.8786 | 8.8786 | -0.036 (-0.40%) | 5,344,770 |
| 26 Jun 2017 | CNY | 8.8571 | 8.9143 | 8.8 | 8.9143 | 8.9143 | +0.064 (+0.73%) | 4,797,898 |
| 23 Jun 2017 | CNY | 8.8929 | 8.9143 | 8.6857 | 8.85 | 8.85 | -0.064 (-0.72%) | 5,254,816 |
| 22 Jun 2017 | CNY | 8.9714 | 9.0429 | 8.8 | 8.9143 | 8.9143 | -0.1 (-1.11%) | 6,674,385 |
| 21 Jun 2017 | CNY | 9.0286 | 9.0286 | 8.8429 | 9.0143 | 9.0143 | +0.05 (+0.56%) | 6,255,615 |
| 20 Jun 2017 | CNY | 8.9857 | 9.0357 | 8.8786 | 8.9643 | 8.9643 | +0.014 (+0.16%) | 7,625,080 |
