| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 3.5 | 3.54 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 11,355,541 |
| 28 Jul 2017 | CNY | 3.49 | 3.56 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 16,075,011 |
| 27 Jul 2017 | CNY | 3.46 | 3.49 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 17,473,781 |
| 26 Jul 2017 | CNY | 3.44 | 3.46 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 11,004,570 |
| 25 Jul 2017 | CNY | 3.46 | 3.47 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 7,645,529 |
| 24 Jul 2017 | CNY | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 9,237,207 |
| 21 Jul 2017 | CNY | 3.42 | 3.44 | 3.41 | 3.41 | 3.41 | -0.04 (-1.16%) | 12,324,573 |
| 20 Jul 2017 | CNY | 3.38 | 3.51 | 3.37 | 3.45 | 3.45 | +0.07 (+2.07%) | 26,090,817 |
| 19 Jul 2017 | CNY | 3.34 | 3.39 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 10,075,500 |
| 18 Jul 2017 | CNY | 3.3 | 3.35 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 7,704,500 |
| 17 Jul 2017 | CNY | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -0.15 (-4.34%) | 17,636,716 |
| 14 Jul 2017 | CNY | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 4,913,100 |
| 13 Jul 2017 | CNY | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 7,341,201 |
| 12 Jul 2017 | CNY | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | -0.03 (-0.86%) | 7,582,700 |
| 11 Jul 2017 | CNY | 3.51 | 3.53 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 8,137,500 |
| 10 Jul 2017 | CNY | 3.47 | 3.52 | 3.46 | 3.52 | 3.52 | +0.05 (+1.44%) | 12,920,215 |
| 7 Jul 2017 | CNY | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 7,291,650 |
| 6 Jul 2017 | CNY | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 11,263,820 |
| 5 Jul 2017 | CNY | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 8,548,859 |
| 4 Jul 2017 | CNY | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 7,532,028 |
| 3 Jul 2017 | CNY | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 10,672,692 |
| 30 Jun 2017 | CNY | 3.41 | 3.43 | 3.39 | 3.43 | 3.43 | +0.01 (+0.29%) | 5,178,584 |
| 29 Jun 2017 | CNY | 3.41 | 3.44 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 7,230,158 |
| 28 Jun 2017 | CNY | 3.43 | 3.43 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 6,496,200 |
| 27 Jun 2017 | CNY | 3.4 | 3.43 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 6,310,851 |
| 26 Jun 2017 | CNY | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 7,295,416 |
| 23 Jun 2017 | CNY | 3.39 | 3.39 | 3.34 | 3.37 | 3.37 | -0.02 (-0.59%) | 10,186,661 |
| 22 Jun 2017 | CNY | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 11,033,501 |
| 21 Jun 2017 | CNY | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 5,297,650 |
| 20 Jun 2017 | CNY | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 8,025,938 |
