| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 9.67 | 10.23 | 9.4 | 10.05 | 10.05 | +0.4 (+4.15%) | 27,420,498 |
| 19 Jul 2017 | CNY | 9.29 | 9.85 | 9.2 | 9.65 | 9.65 | +0.33 (+3.54%) | 19,179,812 |
| 18 Jul 2017 | CNY | 8.82 | 9.5 | 8.75 | 9.32 | 9.32 | +0.37 (+4.13%) | 15,897,953 |
| 17 Jul 2017 | CNY | 9.7 | 9.7 | 8.87 | 8.95 | 8.95 | -0.9 (-9.14%) | 23,421,254 |
| 14 Jul 2017 | CNY | 10.29 | 10.38 | 9.71 | 9.85 | 9.85 | -0.66 (-6.28%) | 30,888,763 |
| 13 Jul 2017 | CNY | 9.67 | 10.78 | 9.56 | 10.51 | 10.51 | +0.65 (+6.59%) | 41,682,101 |
| 12 Jul 2017 | CNY | 9.63 | 9.86 | 9.41 | 9.86 | 9.86 | +0.09 (+0.92%) | 16,742,299 |
| 11 Jul 2017 | CNY | 9.46 | 10.18 | 9.46 | 9.77 | 9.77 | +0.24 (+2.52%) | 30,500,407 |
| 10 Jul 2017 | CNY | 9.41 | 9.78 | 9.41 | 9.53 | 9.53 | -0.05 (-0.52%) | 15,727,159 |
| 7 Jul 2017 | CNY | 9.53 | 9.69 | 9.4 | 9.58 | 9.58 | -0.09 (-0.93%) | 18,808,044 |
| 6 Jul 2017 | CNY | 9.35 | 9.87 | 9.34 | 9.67 | 9.67 | +0.16 (+1.68%) | 35,174,280 |
| 5 Jul 2017 | CNY | 9.45 | 9.75 | 9.32 | 9.51 | 9.51 | +0.18 (+1.93%) | 41,513,437 |
| 4 Jul 2017 | CNY | 8.47 | 9.33 | 8.43 | 9.33 | 9.33 | +0.85 (+10.02%) | 17,448,533 |
| 3 Jul 2017 | CNY | 8.24 | 8.5 | 8.22 | 8.48 | 8.48 | +0.21 (+2.54%) | 6,052,010 |
| 30 Jun 2017 | CNY | 8.33 | 8.46 | 8.27 | 8.27 | 8.27 | -0.13 (-1.55%) | 4,725,361 |
| 29 Jun 2017 | CNY | 8.51 | 8.57 | 8.4 | 8.4 | 8.4 | -0.14 (-1.64%) | 6,509,300 |
| 28 Jun 2017 | CNY | 8.26 | 8.54 | 8.15 | 8.54 | 8.54 | +0.27 (+3.26%) | 7,229,204 |
| 27 Jun 2017 | CNY | 8.34 | 8.4 | 8.23 | 8.27 | 8.27 | -0.12 (-1.43%) | 5,475,703 |
| 26 Jun 2017 | CNY | 8.18 | 8.44 | 8.07 | 8.39 | 8.39 | +0.19 (+2.32%) | 6,842,694 |
| 23 Jun 2017 | CNY | 8.33 | 8.33 | 8.01 | 8.2 | 8.2 | -0.15 (-1.80%) | 8,492,282 |
| 22 Jun 2017 | CNY | 8.67 | 8.82 | 8.35 | 8.35 | 8.35 | -0.31 (-3.58%) | 8,144,875 |
| 21 Jun 2017 | CNY | 8.77 | 8.8 | 8.56 | 8.66 | 8.66 | -0.08 (-0.92%) | 7,422,582 |
| 20 Jun 2017 | CNY | 8.92 | 8.97 | 8.71 | 8.74 | 8.74 | -0.13 (-1.47%) | 7,026,534 |
| 16 Jun 2017 | CNY | 8.88 | 8.94 | 8.8 | 8.87 | 8.87 | -0.01 (-0.11%) | 5,514,015 |
| 15 Jun 2017 | CNY | 8.69 | 9 | 8.66 | 8.88 | 8.88 | +0.14 (+1.60%) | 9,824,103 |
| 14 Jun 2017 | CNY | 8.82 | 8.95 | 8.64 | 8.74 | 8.74 | -0.23 (-2.56%) | 8,696,380 |
| 13 Jun 2017 | CNY | 8.77 | 9.1 | 8.71 | 8.97 | 8.97 | +0.08 (+0.90%) | 13,487,433 |
| 12 Jun 2017 | CNY | 8.58 | 8.97 | 8.43 | 8.89 | 8.89 | +0.28 (+3.25%) | 15,751,470 |
| 9 Jun 2017 | CNY | 8.71 | 8.72 | 8.51 | 8.61 | 8.61 | -0.13 (-1.49%) | 10,279,188 |
| 8 Jun 2017 | CNY | 8.85 | 8.95 | 8.7 | 8.74 | 8.74 | -0.21 (-2.35%) | 13,529,797 |
