| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 8.52 | 8.5733 | 8.4533 | 8.5133 | 8.5133 | -0.013 (-0.16%) | 2,733,538 |
| 28 Jul 2017 | CNY | 8.4933 | 8.58 | 8.4467 | 8.5267 | 8.5267 | 0.0 (0.0%) | 3,918,034 |
| 27 Jul 2017 | CNY | 8.4333 | 8.6133 | 8.4 | 8.5267 | 8.5267 | +0.1 (+1.19%) | 9,349,480 |
| 26 Jul 2017 | CNY | 8.2867 | 8.4333 | 8.2533 | 8.4267 | 8.4267 | +0.18 (+2.18%) | 4,481,392 |
| 25 Jul 2017 | CNY | 8.3267 | 8.4133 | 8.2333 | 8.2467 | 8.2467 | -0.087 (-1.04%) | 2,465,547 |
| 24 Jul 2017 | CNY | 8.0533 | 8.4333 | 8.02 | 8.3333 | 8.3333 | +0.28 (+3.48%) | 7,248,066 |
| 21 Jul 2017 | CNY | 8.0133 | 8.0867 | 8 | 8.0533 | 8.0533 | 0.0 (0.0%) | 2,500,506 |
| 20 Jul 2017 | CNY | 8 | 8.12 | 7.9867 | 8.0533 | 8.0533 | +0.053 (+0.67%) | 2,934,381 |
| 19 Jul 2017 | CNY | 7.96 | 8.0067 | 7.9 | 8 | 8 | +0.06 (+0.76%) | 2,716,596 |
| 18 Jul 2017 | CNY | 7.84 | 7.9533 | 7.8267 | 7.94 | 7.94 | +0.1 (+1.28%) | 3,012,055 |
| 17 Jul 2017 | CNY | 8.1733 | 8.18 | 7.8333 | 7.84 | 7.84 | -0.353 (-4.31%) | 6,059,143 |
| 14 Jul 2017 | CNY | 8.2333 | 8.2733 | 8.1667 | 8.1933 | 8.1933 | -0.06 (-0.73%) | 2,087,866 |
| 13 Jul 2017 | CNY | 8.2 | 8.2733 | 8.1933 | 8.2533 | 8.2533 | +0.027 (+0.32%) | 2,806,584 |
| 12 Jul 2017 | CNY | 8.3533 | 8.3667 | 8.12 | 8.2267 | 8.2267 | -0.147 (-1.75%) | 6,342,724 |
| 11 Jul 2017 | CNY | 8.5 | 8.52 | 8.3733 | 8.3733 | 8.3733 | -0.14 (-1.64%) | 3,500,284 |
| 10 Jul 2017 | CNY | 8.5133 | 8.6 | 8.4467 | 8.5133 | 8.5133 | +0.02 (+0.24%) | 3,899,883 |
| 7 Jul 2017 | CNY | 8.4667 | 8.5133 | 8.4067 | 8.4933 | 8.4933 | 0.0 (0.0%) | 3,385,902 |
| 6 Jul 2017 | CNY | 8.5267 | 8.54 | 8.44 | 8.4933 | 8.4933 | -0.027 (-0.31%) | 4,545,223 |
| 5 Jul 2017 | CNY | 8.4933 | 8.5267 | 8.44 | 8.52 | 8.52 | +0.06 (+0.71%) | 4,196,398 |
| 4 Jul 2017 | CNY | 8.4933 | 8.5267 | 8.4333 | 8.46 | 8.46 | -0.047 (-0.55%) | 2,973,991 |
| 3 Jul 2017 | CNY | 8.4067 | 8.52 | 8.3733 | 8.5067 | 8.5067 | +0.107 (+1.27%) | 4,649,850 |
| 30 Jun 2017 | CNY | 8.3 | 8.4333 | 8.26 | 8.4 | 8.4 | +0.053 (+0.64%) | 2,857,254 |
| 29 Jun 2017 | CNY | 8.3 | 8.36 | 8.2667 | 8.3467 | 8.3467 | +0.047 (+0.56%) | 2,816,730 |
| 28 Jun 2017 | CNY | 8.4333 | 8.4333 | 8.2467 | 8.3 | 8.3 | -0.18 (-2.12%) | 5,605,524 |
| 27 Jun 2017 | CNY | 8.5 | 8.5467 | 8.4267 | 8.48 | 8.48 | -0.053 (-0.62%) | 4,273,240 |
| 26 Jun 2017 | CNY | 8.3667 | 8.5333 | 8.3133 | 8.5333 | 8.5333 | +0.227 (+2.73%) | 7,032,799 |
| 23 Jun 2017 | CNY | 8.2133 | 8.4267 | 8.1933 | 8.3067 | 8.3067 | +0.067 (+0.81%) | 4,002,819 |
| 22 Jun 2017 | CNY | 8.2533 | 8.32 | 8.22 | 8.24 | 8.24 | -0.007 (-0.08%) | 3,947,857 |
| 21 Jun 2017 | CNY | 8.2933 | 8.3 | 8.1667 | 8.2467 | 8.2467 | -0.033 (-0.40%) | 2,942,134 |
| 20 Jun 2017 | CNY | 8.3 | 8.3133 | 8.2267 | 8.28 | 8.28 | +0.013 (+0.16%) | 4,108,639 |
