| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | CNY | 9.35 | 9.38 | 9.05 | 9.17 | 9.17 | -0.1 (-1.08%) | 7,240,891 |
| 13 Jul 2017 | CNY | 9.39 | 9.49 | 9.23 | 9.27 | 9.27 | -0.17 (-1.80%) | 9,749,374 |
| 12 Jul 2017 | CNY | 9.16 | 9.45 | 9.16 | 9.44 | 9.44 | +0.32 (+3.51%) | 12,045,213 |
| 11 Jul 2017 | CNY | 9.37 | 9.48 | 9.03 | 9.12 | 9.12 | -0.26 (-2.77%) | 15,204,402 |
| 10 Jul 2017 | CNY | 9.56 | 9.74 | 9.3 | 9.38 | 9.38 | -0.3 (-3.10%) | 13,947,789 |
| 7 Jul 2017 | CNY | 9.74 | 9.75 | 9.5 | 9.68 | 9.68 | -0.09 (-0.92%) | 13,057,131 |
| 6 Jul 2017 | CNY | 9.7 | 9.94 | 9.7 | 9.77 | 9.77 | +0.02 (+0.21%) | 11,021,416 |
| 5 Jul 2017 | CNY | 9.66 | 9.82 | 9.65 | 9.75 | 9.75 | +0.05 (+0.52%) | 12,134,054 |
| 4 Jul 2017 | CNY | 9.87 | 9.87 | 9.63 | 9.7 | 9.7 | -0.2 (-2.02%) | 10,126,643 |
| 3 Jul 2017 | CNY | 9.89 | 10.07 | 9.69 | 9.9 | 9.9 | +0.02 (+0.20%) | 16,330,466 |
| 30 Jun 2017 | CNY | 9.71 | 9.9 | 9.59 | 9.88 | 9.88 | +0.17 (+1.75%) | 12,853,406 |
| 29 Jun 2017 | CNY | 9.78 | 9.92 | 9.65 | 9.71 | 9.71 | -0.07 (-0.72%) | 9,692,698 |
| 28 Jun 2017 | CNY | 9.7 | 9.9 | 9.61 | 9.78 | 9.78 | +0.02 (+0.20%) | 13,140,044 |
| 27 Jun 2017 | CNY | 9.59 | 9.85 | 9.53 | 9.76 | 9.76 | +0.17 (+1.77%) | 14,409,084 |
| 26 Jun 2017 | CNY | 9.5 | 9.67 | 9.5 | 9.59 | 9.59 | +0.11 (+1.16%) | 10,604,891 |
| 23 Jun 2017 | CNY | 9.34 | 9.53 | 9.34 | 9.48 | 9.48 | +0.14 (+1.50%) | 11,837,215 |
| 22 Jun 2017 | CNY | 9.26 | 9.57 | 9.26 | 9.34 | 9.34 | +0.08 (+0.86%) | 20,128,372 |
| 21 Jun 2017 | CNY | 9.4 | 9.4 | 9.2 | 9.26 | 9.26 | -0.15 (-1.59%) | 13,231,461 |
| 20 Jun 2017 | CNY | 9.37 | 9.62 | 9.08 | 9.41 | 9.41 | +0.05 (+0.53%) | 21,820,261 |
| 16 Jun 2017 | CNY | 9.24 | 9.46 | 9.19 | 9.36 | 9.36 | +0.13 (+1.41%) | 14,612,016 |
| 15 Jun 2017 | CNY | 8.9 | 9.25 | 8.86 | 9.23 | 9.23 | +0.33 (+3.71%) | 14,516,784 |
| 14 Jun 2017 | CNY | 8.93 | 9.1 | 8.89 | 8.9 | 8.9 | -0.05 (-0.56%) | 7,585,775 |
| 13 Jun 2017 | CNY | 8.82 | 9.15 | 8.82 | 8.95 | 8.95 | +0.11 (+1.24%) | 11,624,230 |
| 12 Jun 2017 | CNY | 9.16 | 9.16 | 8.82 | 8.84 | 8.84 | -0.35 (-3.81%) | 14,130,338 |
| 9 Jun 2017 | CNY | 9.1 | 9.3 | 9.09 | 9.19 | 9.19 | +0.11 (+1.21%) | 10,937,747 |
| 8 Jun 2017 | CNY | 9.13 | 9.2 | 9.05 | 9.08 | 9.08 | -0.1 (-1.09%) | 9,294,573 |
| 7 Jun 2017 | CNY | 8.94 | 9.19 | 8.83 | 9.18 | 9.18 | +0.21 (+2.34%) | 19,294,100 |
| 6 Jun 2017 | CNY | 8.87 | 9.05 | 8.75 | 8.97 | 8.97 | +0.15 (+1.70%) | 10,525,863 |
| 5 Jun 2017 | CNY | 8.5 | 8.9 | 8.5 | 8.82 | 8.82 | +0.36 (+4.26%) | 15,624,038 |
| 2 Jun 2017 | CNY | 8.2 | 8.52 | 8.11 | 8.46 | 8.46 | +0.26 (+3.17%) | 22,828,378 |
