| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 8.87 | 9.35 | 8.85 | 9.3 | 9.3 | +0.36 (+4.03%) | 39,236,447 |
| 28 Jul 2017 | CNY | 8.61 | 9 | 8.53 | 8.94 | 8.94 | +0.18 (+2.05%) | 28,522,497 |
| 27 Jul 2017 | CNY | 8.75 | 9.08 | 8.63 | 8.76 | 8.76 | -0.04 (-0.45%) | 40,668,200 |
| 26 Jul 2017 | CNY | 8.44 | 8.84 | 8.35 | 8.8 | 8.8 | +0.36 (+4.27%) | 35,672,151 |
| 25 Jul 2017 | CNY | 8.63 | 8.71 | 8.31 | 8.44 | 8.44 | -0.24 (-2.76%) | 22,221,900 |
| 24 Jul 2017 | CNY | 8.45 | 8.68 | 8.39 | 8.68 | 8.68 | +0.19 (+2.24%) | 24,938,339 |
| 21 Jul 2017 | CNY | 8.4 | 8.52 | 8.33 | 8.49 | 8.49 | +0.09 (+1.07%) | 20,523,828 |
| 20 Jul 2017 | CNY | 8.41 | 8.58 | 8.31 | 8.4 | 8.4 | -0.09 (-1.06%) | 26,019,763 |
| 19 Jul 2017 | CNY | 8.22 | 8.49 | 8.18 | 8.49 | 8.49 | +0.18 (+2.17%) | 36,034,488 |
| 18 Jul 2017 | CNY | 7.78 | 8.31 | 7.78 | 8.31 | 8.31 | +0.42 (+5.32%) | 29,243,788 |
| 17 Jul 2017 | CNY | 8.02 | 8.27 | 7.6 | 7.89 | 7.89 | -0.07 (-0.88%) | 35,724,256 |
| 14 Jul 2017 | CNY | 8.1 | 8.16 | 7.9 | 7.96 | 7.96 | -0.18 (-2.21%) | 18,117,815 |
| 13 Jul 2017 | CNY | 7.88 | 8.29 | 7.86 | 8.14 | 8.14 | +0.18 (+2.26%) | 30,197,797 |
| 12 Jul 2017 | CNY | 7.81 | 7.97 | 7.57 | 7.96 | 7.96 | +0.12 (+1.53%) | 20,012,993 |
| 11 Jul 2017 | CNY | 7.84 | 8.02 | 7.76 | 7.84 | 7.84 | 0.0 (0.0%) | 21,136,304 |
| 10 Jul 2017 | CNY | 7.81 | 8.01 | 7.77 | 7.84 | 7.84 | +0.04 (+0.51%) | 23,115,393 |
| 7 Jul 2017 | CNY | 7.66 | 7.82 | 7.62 | 7.8 | 7.8 | +0.12 (+1.56%) | 20,464,963 |
| 6 Jul 2017 | CNY | 7.59 | 7.72 | 7.54 | 7.68 | 7.68 | +0.07 (+0.92%) | 19,536,156 |
| 5 Jul 2017 | CNY | 7.46 | 7.62 | 7.45 | 7.61 | 7.61 | +0.09 (+1.20%) | 17,064,657 |
| 4 Jul 2017 | CNY | 7.53 | 7.58 | 7.45 | 7.52 | 7.52 | -0.08 (-1.05%) | 15,526,071 |
| 3 Jul 2017 | CNY | 7.51 | 7.65 | 7.48 | 7.6 | 7.6 | +0.1 (+1.33%) | 15,494,881 |
| 30 Jun 2017 | CNY | 7.5 | 7.54 | 7.41 | 7.5 | 7.5 | -0.05 (-0.66%) | 8,403,900 |
| 29 Jun 2017 | CNY | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | +0.06 (+0.80%) | 10,352,162 |
| 28 Jun 2017 | CNY | 7.49 | 7.62 | 7.45 | 7.49 | 7.49 | +0.03 (+0.40%) | 15,372,786 |
| 27 Jun 2017 | CNY | 7.5 | 7.53 | 7.4 | 7.46 | 7.46 | -0.02 (-0.27%) | 8,301,974 |
| 26 Jun 2017 | CNY | 7.37 | 7.48 | 7.32 | 7.48 | 7.48 | +0.15 (+2.05%) | 9,171,903 |
| 23 Jun 2017 | CNY | 7.31 | 7.37 | 7.19 | 7.33 | 7.33 | +0.01 (+0.14%) | 9,617,662 |
| 22 Jun 2017 | CNY | 7.55 | 7.6 | 7.3 | 7.32 | 7.32 | -0.27 (-3.56%) | 11,697,563 |
| 21 Jun 2017 | CNY | 7.51 | 7.66 | 7.43 | 7.59 | 7.59 | +0.05 (+0.66%) | 12,795,753 |
| 20 Jun 2017 | CNY | 7.45 | 7.78 | 7.45 | 7.54 | 7.54 | +0.05 (+0.67%) | 13,838,769 |
