| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 8.48 | 8.56 | 8.35 | 8.56 | 8.56 | +0.05 (+0.59%) | 17,091,915 |
| 27 Jul 2017 | CNY | 8.48 | 8.74 | 8.45 | 8.51 | 8.51 | +0.01 (+0.12%) | 32,562,826 |
| 26 Jul 2017 | CNY | 8.21 | 8.55 | 8.21 | 8.5 | 8.5 | +0.26 (+3.16%) | 30,737,741 |
| 25 Jul 2017 | CNY | 8.35 | 8.44 | 8.16 | 8.24 | 8.24 | -0.15 (-1.79%) | 16,636,147 |
| 24 Jul 2017 | CNY | 8.08 | 8.39 | 8.05 | 8.39 | 8.39 | +0.18 (+2.19%) | 26,668,339 |
| 21 Jul 2017 | CNY | 8.3 | 8.53 | 8.18 | 8.21 | 8.21 | +0.3 (+3.79%) | 31,921,620 |
| 20 Jul 2017 | CNY | 8.06 | 8.15 | 7.87 | 7.91 | 7.91 | -0.13 (-1.62%) | 12,687,583 |
| 19 Jul 2017 | CNY | 7.74 | 8.06 | 7.69 | 8.04 | 8.04 | +0.25 (+3.21%) | 16,112,889 |
| 18 Jul 2017 | CNY | 7.6 | 7.84 | 7.6 | 7.79 | 7.79 | +0.14 (+1.83%) | 11,250,185 |
| 17 Jul 2017 | CNY | 8.32 | 8.32 | 7.49 | 7.65 | 7.65 | -0.62 (-7.50%) | 17,147,883 |
| 14 Jul 2017 | CNY | 8.48 | 8.48 | 8.24 | 8.27 | 8.27 | -0.21 (-2.48%) | 12,831,399 |
| 13 Jul 2017 | CNY | 8.35 | 8.55 | 8.35 | 8.48 | 8.48 | +0.06 (+0.71%) | 10,428,266 |
| 12 Jul 2017 | CNY | 8.31 | 8.45 | 8.19 | 8.42 | 8.42 | +0.07 (+0.84%) | 14,384,992 |
| 11 Jul 2017 | CNY | 8.59 | 8.67 | 8.33 | 8.35 | 8.35 | -0.28 (-3.24%) | 14,203,430 |
| 10 Jul 2017 | CNY | 8.77 | 8.95 | 8.6 | 8.63 | 8.63 | -0.14 (-1.60%) | 17,770,722 |
| 7 Jul 2017 | CNY | 8.4 | 8.88 | 8.35 | 8.77 | 8.77 | +0.37 (+4.40%) | 20,570,037 |
| 6 Jul 2017 | CNY | 8.42 | 8.45 | 8.28 | 8.4 | 8.4 | -0.03 (-0.36%) | 12,782,569 |
| 5 Jul 2017 | CNY | 8.34 | 8.44 | 8.27 | 8.43 | 8.43 | +0.09 (+1.08%) | 13,478,662 |
| 4 Jul 2017 | CNY | 8.46 | 8.47 | 8.31 | 8.34 | 8.34 | -0.12 (-1.42%) | 13,232,942 |
| 3 Jul 2017 | CNY | 8.44 | 8.6 | 8.36 | 8.46 | 8.46 | 0.0 (0.0%) | 14,598,180 |
| 30 Jun 2017 | CNY | 8.33 | 8.58 | 8.28 | 8.46 | 8.46 | +0.1 (+1.20%) | 24,048,499 |
| 29 Jun 2017 | CNY | 8.34 | 8.42 | 8.24 | 8.36 | 8.36 | +0.02 (+0.24%) | 14,421,669 |
| 28 Jun 2017 | CNY | 8.16 | 8.36 | 8.06 | 8.34 | 8.34 | +0.2 (+2.46%) | 24,425,541 |
| 27 Jun 2017 | CNY | 7.8 | 8.16 | 7.78 | 8.14 | 8.14 | +0.34 (+4.36%) | 23,746,906 |
| 26 Jun 2017 | CNY | 7.66 | 7.82 | 7.61 | 7.8 | 7.8 | +0.17 (+2.23%) | 10,046,135 |
| 23 Jun 2017 | CNY | 7.6 | 7.73 | 7.48 | 7.63 | 7.63 | -0.02 (-0.26%) | 10,368,034 |
| 22 Jun 2017 | CNY | 7.89 | 7.89 | 7.63 | 7.65 | 7.65 | -0.22 (-2.80%) | 12,909,299 |
| 21 Jun 2017 | CNY | 7.91 | 7.93 | 7.79 | 7.87 | 7.87 | -0.02 (-0.25%) | 8,875,736 |
| 20 Jun 2017 | CNY | 7.95 | 8.04 | 7.88 | 7.89 | 7.89 | +0.01 (+0.13%) | 9,892,115 |
| 16 Jun 2017 | CNY | 7.95 | 7.95 | 7.83 | 7.88 | 7.88 | -0.07 (-0.88%) | 7,930,296 |
