| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.49 | 9.88 | 9.45 | 9.7 | 9.7 | +0.2 (+2.11%) | 11,405,961 |
| 28 Jul 2017 | CNY | 9.42 | 9.54 | 9.36 | 9.5 | 9.5 | -0.05 (-0.52%) | 9,634,399 |
| 27 Jul 2017 | CNY | 9.12 | 9.58 | 9.02 | 9.55 | 9.55 | +0.43 (+4.71%) | 11,428,541 |
| 26 Jul 2017 | CNY | 9.15 | 9.19 | 8.98 | 9.12 | 9.12 | -0.03 (-0.33%) | 4,691,059 |
| 25 Jul 2017 | CNY | 9.23 | 9.27 | 9.05 | 9.15 | 9.15 | -0.04 (-0.44%) | 9,025,600 |
| 24 Jul 2017 | CNY | 9.3 | 9.32 | 9.1 | 9.19 | 9.19 | -0.11 (-1.18%) | 8,397,221 |
| 21 Jul 2017 | CNY | 9.27 | 9.53 | 9.18 | 9.3 | 9.3 | +0.21 (+2.31%) | 12,466,073 |
| 20 Jul 2017 | CNY | 9.1 | 9.29 | 9.05 | 9.09 | 9.09 | -0.02 (-0.22%) | 5,466,968 |
| 19 Jul 2017 | CNY | 9.06 | 9.17 | 8.98 | 9.11 | 9.11 | +0.04 (+0.44%) | 4,450,232 |
| 18 Jul 2017 | CNY | 8.96 | 9.11 | 8.8 | 9.07 | 9.07 | +0.11 (+1.23%) | 3,890,852 |
| 17 Jul 2017 | CNY | 9.6 | 9.65 | 8.96 | 8.96 | 8.96 | -0.63 (-6.57%) | 8,451,026 |
| 14 Jul 2017 | CNY | 9.69 | 9.73 | 9.58 | 9.59 | 9.59 | -0.13 (-1.34%) | 3,548,918 |
| 13 Jul 2017 | CNY | 9.7 | 9.8 | 9.5 | 9.72 | 9.72 | +0.01 (+0.10%) | 4,792,429 |
| 12 Jul 2017 | CNY | 9.8 | 9.85 | 9.46 | 9.71 | 9.71 | -0.09 (-0.92%) | 7,977,275 |
| 11 Jul 2017 | CNY | 10.1 | 10.16 | 9.78 | 9.8 | 9.8 | -0.36 (-3.54%) | 9,352,662 |
| 10 Jul 2017 | CNY | 9.81 | 10.24 | 9.81 | 10.16 | 10.16 | +0.3 (+3.04%) | 10,656,058 |
| 7 Jul 2017 | CNY | 9.99 | 9.99 | 9.81 | 9.86 | 9.86 | -0.09 (-0.90%) | 5,477,403 |
| 6 Jul 2017 | CNY | 10.07 | 10.08 | 9.85 | 9.95 | 9.95 | -0.09 (-0.90%) | 8,605,495 |
| 5 Jul 2017 | CNY | 9.79 | 10.05 | 9.73 | 10.04 | 10.04 | +0.3 (+3.08%) | 10,552,755 |
| 4 Jul 2017 | CNY | 9.84 | 9.89 | 9.72 | 9.74 | 9.74 | -0.12 (-1.22%) | 5,271,474 |
| 3 Jul 2017 | CNY | 9.9 | 9.97 | 9.8 | 9.86 | 9.86 | 0.0 (0.0%) | 4,867,920 |
| 30 Jun 2017 | CNY | 9.91 | 10.01 | 9.8 | 9.86 | 9.86 | -0.08 (-0.80%) | 6,880,790 |
| 29 Jun 2017 | CNY | 9.83 | 10.04 | 9.77 | 9.94 | 9.94 | +0.14 (+1.43%) | 12,461,952 |
| 28 Jun 2017 | CNY | 9.78 | 9.92 | 9.67 | 9.8 | 9.8 | +0.01 (+0.10%) | 7,843,148 |
| 27 Jun 2017 | CNY | 9.73 | 9.84 | 9.61 | 9.79 | 9.79 | 0.0 (0.0%) | 8,953,393 |
| 26 Jun 2017 | CNY | 9.7 | 9.84 | 9.68 | 9.79 | 9.79 | +0.09 (+0.93%) | 8,294,682 |
| 23 Jun 2017 | CNY | 9.3 | 9.75 | 9.3 | 9.7 | 9.7 | +0.37 (+3.97%) | 13,533,344 |
| 22 Jun 2017 | CNY | 9.5 | 9.64 | 9.2 | 9.33 | 9.33 | -0.22 (-2.30%) | 9,647,213 |
| 21 Jun 2017 | CNY | 9.58 | 9.75 | 9.49 | 9.55 | 9.55 | +0.03 (+0.32%) | 8,524,537 |
| 20 Jun 2017 | CNY | 9.36 | 9.62 | 9.33 | 9.52 | 9.52 | +0.15 (+1.60%) | 8,267,500 |
