| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.6 | 9.87 | 9.4 | 9.67 | 9.67 | +0.12 (+1.26%) | 107,295,260 |
| 28 Jul 2017 | CNY | 9.01 | 9.85 | 8.91 | 9.55 | 9.55 | +0.42 (+4.60%) | 113,996,012 |
| 27 Jul 2017 | CNY | 9.01 | 9.63 | 8.97 | 9.13 | 9.13 | -0.03 (-0.33%) | 125,284,908 |
| 26 Jul 2017 | CNY | 8.6 | 9.31 | 8.41 | 9.16 | 9.16 | +0.52 (+6.02%) | 115,727,079 |
| 25 Jul 2017 | CNY | 8.25 | 8.83 | 8.22 | 8.64 | 8.64 | +0.36 (+4.35%) | 88,321,831 |
| 24 Jul 2017 | CNY | 8.11 | 8.34 | 8.05 | 8.28 | 8.28 | +0.16 (+1.97%) | 40,745,999 |
| 21 Jul 2017 | CNY | 8.19 | 8.33 | 8.08 | 8.12 | 8.12 | -0.12 (-1.46%) | 37,692,499 |
| 20 Jul 2017 | CNY | 8.16 | 8.39 | 8.08 | 8.24 | 8.24 | +0.06 (+0.73%) | 55,261,863 |
| 19 Jul 2017 | CNY | 7.85 | 8.26 | 7.75 | 8.18 | 8.18 | +0.32 (+4.07%) | 41,508,284 |
| 18 Jul 2017 | CNY | 7.65 | 7.89 | 7.63 | 7.86 | 7.86 | +0.2 (+2.61%) | 26,590,747 |
| 17 Jul 2017 | CNY | 8.3 | 8.3 | 7.48 | 7.66 | 7.66 | -0.61 (-7.38%) | 53,516,828 |
| 14 Jul 2017 | CNY | 8.26 | 8.33 | 8.13 | 8.27 | 8.27 | -0.11 (-1.31%) | 34,983,941 |
| 13 Jul 2017 | CNY | 8.12 | 8.48 | 8 | 8.38 | 8.38 | +0.28 (+3.46%) | 74,073,489 |
| 12 Jul 2017 | CNY | 7.92 | 8.1 | 7.8 | 8.1 | 8.1 | +0.21 (+2.66%) | 39,576,096 |
| 11 Jul 2017 | CNY | 8.31 | 8.42 | 7.84 | 7.89 | 7.89 | -0.22 (-2.71%) | 55,015,747 |
| 10 Jul 2017 | CNY | 8.25 | 8.56 | 8.08 | 8.11 | 8.11 | -0.2 (-2.41%) | 70,350,517 |
| 7 Jul 2017 | CNY | 8.01 | 8.49 | 7.94 | 8.31 | 8.31 | +0.23 (+2.85%) | 83,380,603 |
| 6 Jul 2017 | CNY | 7.75 | 8.16 | 7.63 | 8.08 | 8.08 | +0.29 (+3.72%) | 84,838,788 |
| 5 Jul 2017 | CNY | 7.64 | 7.85 | 7.5 | 7.79 | 7.79 | +0.15 (+1.96%) | 46,026,192 |
| 4 Jul 2017 | CNY | 7.79 | 7.8 | 7.6 | 7.64 | 7.64 | -0.16 (-2.05%) | 35,313,199 |
| 3 Jul 2017 | CNY | 7.51 | 7.83 | 7.43 | 7.8 | 7.8 | +0.3 (+4%) | 49,607,813 |
| 30 Jun 2017 | CNY | 7.53 | 7.54 | 7.36 | 7.5 | 7.5 | -0.06 (-0.79%) | 27,363,519 |
| 29 Jun 2017 | CNY | 7.51 | 7.58 | 7.45 | 7.56 | 7.56 | +0.03 (+0.40%) | 23,989,471 |
| 28 Jun 2017 | CNY | 7.49 | 7.65 | 7.44 | 7.53 | 7.53 | +0.03 (+0.40%) | 35,507,784 |
| 27 Jun 2017 | CNY | 7.63 | 7.69 | 7.45 | 7.5 | 7.5 | -0.13 (-1.70%) | 35,736,412 |
| 26 Jun 2017 | CNY | 7.54 | 7.71 | 7.45 | 7.63 | 7.63 | 0.0 (0.0%) | 46,256,335 |
| 23 Jun 2017 | CNY | 7.54 | 7.75 | 7.37 | 7.63 | 7.63 | -0.05 (-0.65%) | 59,203,053 |
| 22 Jun 2017 | CNY | 7.68 | 7.95 | 7.6 | 7.68 | 7.68 | -0.14 (-1.79%) | 92,131,598 |
| 21 Jun 2017 | CNY | 7.74 | 7.97 | 7.52 | 7.82 | 7.82 | +0.22 (+2.89%) | 122,988,139 |
| 20 Jun 2017 | CNY | 6.95 | 7.6 | 6.92 | 7.6 | 7.6 | +0.69 (+9.99%) | 60,044,223 |
