| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 10.34 | 10.45 | 10.22 | 10.4 | 10.4 | +0.14 (+1.36%) | 29,430,961 |
| 20 Jul 2017 | CNY | 10.33 | 10.38 | 10.19 | 10.26 | 10.26 | -0.19 (-1.82%) | 36,109,219 |
| 19 Jul 2017 | CNY | 10.2 | 10.46 | 10.1 | 10.45 | 10.45 | +0.39 (+3.88%) | 50,428,327 |
| 18 Jul 2017 | CNY | 9.81 | 10.06 | 9.78 | 10.06 | 10.06 | +0.26 (+2.65%) | 24,262,893 |
| 17 Jul 2017 | CNY | 10.09 | 10.36 | 9.69 | 9.8 | 9.8 | -0.23 (-2.29%) | 36,930,005 |
| 14 Jul 2017 | CNY | 10.09 | 10.09 | 9.96 | 10.03 | 10.03 | -0.16 (-1.57%) | 20,836,496 |
| 13 Jul 2017 | CNY | 9.9 | 10.33 | 9.79 | 10.19 | 10.19 | +0.32 (+3.24%) | 43,983,734 |
| 12 Jul 2017 | CNY | 9.8 | 9.92 | 9.63 | 9.87 | 9.87 | +0.11 (+1.13%) | 15,468,294 |
| 11 Jul 2017 | CNY | 9.89 | 9.99 | 9.66 | 9.76 | 9.76 | -0.16 (-1.61%) | 20,109,461 |
| 10 Jul 2017 | CNY | 9.92 | 10.16 | 9.9 | 9.92 | 9.92 | -0.12 (-1.20%) | 26,464,058 |
| 7 Jul 2017 | CNY | 9.79 | 10.1 | 9.7 | 10.04 | 10.04 | +0.18 (+1.83%) | 27,947,365 |
| 6 Jul 2017 | CNY | 9.6 | 9.92 | 9.59 | 9.86 | 9.86 | +0.26 (+2.71%) | 37,624,215 |
| 5 Jul 2017 | CNY | 9.58 | 9.63 | 9.51 | 9.6 | 9.6 | +0.02 (+0.21%) | 11,831,706 |
| 4 Jul 2017 | CNY | 9.54 | 9.6 | 9.45 | 9.58 | 9.58 | -0.04 (-0.42%) | 13,630,178 |
| 3 Jul 2017 | CNY | 9.57 | 9.63 | 9.48 | 9.62 | 9.62 | +0.05 (+0.52%) | 11,496,154 |
| 30 Jun 2017 | CNY | 9.58 | 9.65 | 9.5 | 9.57 | 9.57 | -0.05 (-0.52%) | 11,855,347 |
| 29 Jun 2017 | CNY | 9.7 | 9.84 | 9.54 | 9.62 | 9.62 | -0.09 (-0.93%) | 20,925,932 |
| 28 Jun 2017 | CNY | 9.47 | 9.72 | 9.44 | 9.71 | 9.71 | +0.22 (+2.32%) | 25,108,629 |
| 27 Jun 2017 | CNY | 9.33 | 9.54 | 9.31 | 9.49 | 9.49 | +0.07 (+0.74%) | 14,831,578 |
| 26 Jun 2017 | CNY | 9.3 | 9.44 | 9.26 | 9.42 | 9.42 | +0.09 (+0.96%) | 12,267,438 |
| 23 Jun 2017 | CNY | 9.39 | 9.4 | 9.14 | 9.33 | 9.33 | -0.1 (-1.06%) | 16,665,695 |
| 22 Jun 2017 | CNY | 9.51 | 9.6 | 9.43 | 9.43 | 9.43 | -0.02 (-0.21%) | 17,726,516 |
| 21 Jun 2017 | CNY | 9.46 | 9.52 | 9.4 | 9.45 | 9.45 | -0.04 (-0.42%) | 11,012,844 |
| 20 Jun 2017 | CNY | 9.38 | 9.52 | 9.36 | 9.49 | 9.49 | +0.07 (+0.74%) | 12,949,027 |
| 19 Jun 2017 | CNY | 9.38 | 9.47 | 9.36 | 9.42 | 9.42 | -0.04 (-0.42%) | 10,015,420 |
| 16 Jun 2017 | CNY | 9.35 | 9.6 | 9.27 | 9.46 | 9.46 | +0.03 (+0.32%) | 18,316,077 |
| 15 Jun 2017 | CNY | 9.36 | 9.52 | 9.29 | 9.43 | 9.43 | -0.04 (-0.42%) | 16,988,025 |
| 14 Jun 2017 | CNY | 9.31 | 9.58 | 9.25 | 9.47 | 9.47 | +0.14 (+1.50%) | 18,806,000 |
| 13 Jun 2017 | CNY | 9.1 | 9.38 | 9.07 | 9.33 | 9.33 | +0.15 (+1.63%) | 14,237,415 |
| 12 Jun 2017 | CNY | 9.22 | 9.29 | 9.15 | 9.18 | 9.18 | -0.15 (-1.61%) | 11,999,476 |
