| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 9.5868 | 9.5868 | 9.2562 | 9.3058 | 9.3058 | -0.322 (-3.35%) | 18,856,216 |
| 20 Jul 2017 | CNY | 9.2727 | 9.6612 | 9.2645 | 9.6281 | 9.6281 | +0.273 (+2.91%) | 26,151,224 |
| 19 Jul 2017 | CNY | 9.2314 | 9.5289 | 9.1984 | 9.3554 | 9.3554 | -0.025 (-0.26%) | 17,759,877 |
| 18 Jul 2017 | CNY | 8.9669 | 9.5868 | 8.7273 | 9.3802 | 9.3802 | +0.165 (+1.79%) | 23,620,770 |
| 17 Jul 2017 | CNY | 10.1901 | 10.1901 | 9.2149 | 9.2149 | 9.2149 | -1.025 (-10.01%) | 31,755,708 |
| 14 Jul 2017 | CNY | 9.9174 | 10.3306 | 9.876 | 10.2397 | 10.2397 | +0.306 (+3.08%) | 30,294,373 |
| 13 Jul 2017 | CNY | 9.9835 | 10.0496 | 9.8347 | 9.9339 | 9.9339 | -0.066 (-0.66%) | 14,899,084 |
| 12 Jul 2017 | CNY | 10.1653 | 10.2397 | 9.686 | 10 | 10 | -0.198 (-1.95%) | 24,595,008 |
| 11 Jul 2017 | CNY | 10.1488 | 10.3636 | 9.9422 | 10.1984 | 10.1984 | +0.132 (+1.31%) | 29,051,071 |
| 10 Jul 2017 | CNY | 10.1984 | 10.562 | 10.0496 | 10.0661 | 10.0661 | -0.231 (-2.25%) | 31,888,509 |
| 7 Jul 2017 | CNY | 10.4132 | 10.7438 | 10.2893 | 10.2975 | 10.2975 | -0.455 (-4.23%) | 48,501,808 |
| 6 Jul 2017 | CNY | 10.0165 | 11.0165 | 9.9174 | 10.7521 | 10.7521 | +0.694 (+6.90%) | 48,736,304 |
| 5 Jul 2017 | CNY | 10.0331 | 10.1488 | 9.876 | 10.0579 | 10.0579 | +0.033 (+0.33%) | 28,013,065 |
| 4 Jul 2017 | CNY | 9.7769 | 10.0248 | 9.7025 | 10.0248 | 10.0248 | +0.24 (+2.45%) | 25,026,071 |
| 3 Jul 2017 | CNY | 9.6694 | 9.7934 | 9.5455 | 9.7851 | 9.7851 | +0.107 (+1.11%) | 15,818,339 |
| 30 Jun 2017 | CNY | 9.5041 | 9.7355 | 9.4793 | 9.6777 | 9.6777 | +0.174 (+1.83%) | 18,994,076 |
| 29 Jun 2017 | CNY | 9.438 | 9.5785 | 9.438 | 9.5041 | 9.5041 | +0.025 (+0.26%) | 10,905,294 |
| 28 Jun 2017 | CNY | 9.5703 | 9.6529 | 9.3802 | 9.4793 | 9.4793 | -0.174 (-1.80%) | 14,722,449 |
| 27 Jun 2017 | CNY | 9.6033 | 9.7851 | 9.4959 | 9.6529 | 9.6529 | +0.074 (+0.78%) | 17,417,991 |
| 26 Jun 2017 | CNY | 9.5537 | 9.6198 | 9.4298 | 9.5785 | 9.5785 | +0.033 (+0.35%) | 14,109,689 |
| 23 Jun 2017 | CNY | 9.1984 | 9.562 | 9.1984 | 9.5455 | 9.5455 | +0.281 (+3.03%) | 18,666,875 |
| 22 Jun 2017 | CNY | 9.595 | 9.6942 | 9.2149 | 9.2645 | 9.2645 | -0.521 (-5.32%) | 27,243,621 |
| 21 Jun 2017 | CNY | 9.7438 | 10.2479 | 9.719 | 9.7851 | 9.7851 | +0.223 (+2.33%) | 37,953,751 |
| 20 Jun 2017 | CNY | 9.562 | 9.7025 | 9.4298 | 9.562 | 9.562 | +0.025 (+0.26%) | 18,971,275 |
| 16 Jun 2017 | CNY | 9.7934 | 9.7934 | 9.5207 | 9.5372 | 9.5372 | -0.281 (-2.86%) | 25,563,826 |
| 15 Jun 2017 | CNY | 9.5041 | 9.9174 | 9.5041 | 9.8182 | 9.8182 | +0.008 (+0.08%) | 36,399,840 |
| 14 Jun 2017 | CNY | 9.2727 | 10.1653 | 9.2645 | 9.8099 | 9.8099 | +0.405 (+4.31%) | 56,479,188 |
| 13 Jun 2017 | CNY | 8.8182 | 9.5041 | 8.7769 | 9.405 | 9.405 | +0.521 (+5.86%) | 33,953,594 |
| 12 Jun 2017 | CNY | 8.9091 | 9.1653 | 8.7603 | 8.8843 | 8.8843 | -0.174 (-1.92%) | 19,872,016 |
| 9 Jun 2017 | CNY | 8.8017 | 9.4959 | 8.7025 | 9.0579 | 9.0579 | +0.256 (+2.91%) | 32,817,166 |
