| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.23 | 9.29 | 9.2 | 9.26 | 9.26 | +0.04 (+0.43%) | 2,710,986 |
| 28 Jul 2017 | CNY | 9.22 | 9.24 | 9.17 | 9.22 | 9.22 | -0.03 (-0.32%) | 2,231,600 |
| 27 Jul 2017 | CNY | 9.05 | 9.27 | 9.02 | 9.25 | 9.25 | +0.19 (+2.10%) | 4,306,989 |
| 26 Jul 2017 | CNY | 9.1 | 9.13 | 9.01 | 9.06 | 9.06 | -0.04 (-0.44%) | 1,951,416 |
| 25 Jul 2017 | CNY | 9.08 | 9.12 | 9.01 | 9.1 | 9.1 | +0.01 (+0.11%) | 2,589,700 |
| 24 Jul 2017 | CNY | 9.02 | 9.11 | 8.98 | 9.09 | 9.09 | +0.07 (+0.78%) | 2,786,417 |
| 21 Jul 2017 | CNY | 9.03 | 9.06 | 8.98 | 9.02 | 9.02 | -0.01 (-0.11%) | 2,011,331 |
| 20 Jul 2017 | CNY | 9 | 9.05 | 8.97 | 9.03 | 9.03 | +0.05 (+0.56%) | 3,359,776 |
| 19 Jul 2017 | CNY | 8.94 | 8.98 | 8.86 | 8.98 | 8.98 | +0.04 (+0.45%) | 3,422,202 |
| 18 Jul 2017 | CNY | 8.82 | 8.99 | 8.72 | 8.94 | 8.94 | +0.09 (+1.02%) | 4,351,689 |
| 17 Jul 2017 | CNY | 9.23 | 9.31 | 8.72 | 8.85 | 8.85 | -0.47 (-5.04%) | 6,570,882 |
| 14 Jul 2017 | CNY | 9.26 | 9.68 | 9.26 | 9.32 | 9.32 | +0.23 (+2.53%) | 9,779,264 |
| 13 Jul 2017 | CNY | 9.08 | 9.1 | 9.01 | 9.09 | 9.09 | +0.04 (+0.44%) | 1,624,972 |
| 12 Jul 2017 | CNY | 9.08 | 9.13 | 8.96 | 9.05 | 9.05 | -0.04 (-0.44%) | 2,515,684 |
| 11 Jul 2017 | CNY | 9.21 | 9.24 | 9.08 | 9.09 | 9.09 | -0.14 (-1.52%) | 4,282,523 |
| 10 Jul 2017 | CNY | 9.29 | 9.32 | 9.23 | 9.23 | 9.23 | -0.06 (-0.65%) | 3,322,100 |
| 7 Jul 2017 | CNY | 9.35 | 9.36 | 9.24 | 9.29 | 9.29 | +0.02 (+0.22%) | 2,672,142 |
| 6 Jul 2017 | CNY | 9.33 | 9.34 | 9.24 | 9.27 | 9.27 | -0.06 (-0.64%) | 1,926,178 |
| 5 Jul 2017 | CNY | 9.33 | 9.36 | 9.28 | 9.33 | 9.33 | -0.01 (-0.11%) | 1,468,861 |
| 4 Jul 2017 | CNY | 9.37 | 9.37 | 9.28 | 9.34 | 9.34 | -0.03 (-0.32%) | 2,009,708 |
| 3 Jul 2017 | CNY | 9.28 | 9.38 | 9.26 | 9.37 | 9.37 | +0.11 (+1.19%) | 2,337,727 |
| 30 Jun 2017 | CNY | 9.2 | 9.27 | 9.18 | 9.26 | 9.26 | +0.06 (+0.65%) | 1,807,241 |
| 29 Jun 2017 | CNY | 9.16 | 9.3 | 9.16 | 9.2 | 9.2 | +0.04 (+0.44%) | 1,908,462 |
| 28 Jun 2017 | CNY | 9.23 | 9.23 | 9.14 | 9.16 | 9.16 | -0.08 (-0.87%) | 1,508,455 |
| 27 Jun 2017 | CNY | 9.15 | 9.27 | 9.1 | 9.24 | 9.24 | +0.09 (+0.98%) | 3,137,797 |
| 26 Jun 2017 | CNY | 9.01 | 9.19 | 9 | 9.15 | 9.15 | +0.1 (+1.10%) | 2,778,455 |
| 23 Jun 2017 | CNY | 8.99 | 9.11 | 8.88 | 9.05 | 9.05 | +0.09 (+1.00%) | 2,545,209 |
| 22 Jun 2017 | CNY | 9.19 | 9.2 | 8.95 | 8.96 | 8.96 | -0.24 (-2.61%) | 2,478,150 |
| 21 Jun 2017 | CNY | 9.23 | 9.28 | 9.16 | 9.2 | 9.2 | -0.01 (-0.11%) | 2,444,670 |
| 20 Jun 2017 | CNY | 9.21 | 9.26 | 9.18 | 9.21 | 9.21 | 0.0 (0.0%) | 1,932,921 |
