| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 9.78 | 9.78 | 9.63 | 9.67 | 9.67 | -0.11 (-1.12%) | 4,964,945 |
| 27 Jul 2017 | CNY | 9.4 | 9.84 | 9.32 | 9.78 | 9.78 | +0.35 (+3.71%) | 10,580,238 |
| 26 Jul 2017 | CNY | 9.5 | 9.56 | 9.37 | 9.43 | 9.43 | -0.12 (-1.26%) | 3,245,308 |
| 25 Jul 2017 | CNY | 9.41 | 9.56 | 9.38 | 9.55 | 9.55 | +0.08 (+0.84%) | 4,449,217 |
| 24 Jul 2017 | CNY | 9.55 | 9.55 | 9.34 | 9.47 | 9.47 | -0.08 (-0.84%) | 4,855,084 |
| 21 Jul 2017 | CNY | 9.56 | 9.63 | 9.48 | 9.55 | 9.55 | +0.02 (+0.21%) | 4,190,915 |
| 20 Jul 2017 | CNY | 9.53 | 9.7 | 9.5 | 9.53 | 9.53 | +0.01 (+0.11%) | 4,850,690 |
| 19 Jul 2017 | CNY | 9.5 | 9.58 | 9.32 | 9.52 | 9.52 | +0.01 (+0.11%) | 5,976,419 |
| 18 Jul 2017 | CNY | 9.52 | 9.62 | 9.05 | 9.51 | 9.51 | -0.03 (-0.31%) | 9,697,607 |
| 17 Jul 2017 | CNY | 10.58 | 10.58 | 9.5 | 9.54 | 9.54 | -1.01 (-9.57%) | 11,980,785 |
| 14 Jul 2017 | CNY | 10.63 | 10.68 | 10.54 | 10.55 | 10.55 | -0.01 (-0.09%) | 3,523,602 |
| 13 Jul 2017 | CNY | 10.52 | 10.63 | 10.48 | 10.56 | 10.56 | -0.03 (-0.28%) | 3,195,350 |
| 12 Jul 2017 | CNY | 10.66 | 10.73 | 10.42 | 10.59 | 10.59 | -0.05 (-0.47%) | 6,459,807 |
| 11 Jul 2017 | CNY | 10.8 | 10.9 | 10.62 | 10.64 | 10.64 | -0.2 (-1.85%) | 6,026,152 |
| 10 Jul 2017 | CNY | 11 | 11.05 | 10.83 | 10.84 | 10.84 | -0.17 (-1.54%) | 7,013,149 |
| 7 Jul 2017 | CNY | 10.92 | 11.02 | 10.87 | 11.01 | 11.01 | +0.07 (+0.64%) | 6,680,731 |
| 6 Jul 2017 | CNY | 11.03 | 11.05 | 10.85 | 10.94 | 10.94 | -0.08 (-0.73%) | 8,501,468 |
| 5 Jul 2017 | CNY | 10.89 | 11.05 | 10.88 | 11.02 | 11.02 | +0.13 (+1.19%) | 10,117,437 |
| 4 Jul 2017 | CNY | 10.92 | 10.97 | 10.82 | 10.89 | 10.89 | -0.04 (-0.37%) | 4,551,428 |
| 3 Jul 2017 | CNY | 10.88 | 10.95 | 10.83 | 10.93 | 10.93 | +0.08 (+0.74%) | 4,887,930 |
| 30 Jun 2017 | CNY | 10.83 | 10.93 | 10.76 | 10.85 | 10.85 | +0.01 (+0.09%) | 5,660,574 |
| 29 Jun 2017 | CNY | 10.61 | 10.9 | 10.61 | 10.84 | 10.84 | +0.19 (+1.78%) | 6,200,583 |
| 28 Jun 2017 | CNY | 10.77 | 10.82 | 10.63 | 10.65 | 10.65 | -0.13 (-1.21%) | 3,668,566 |
| 27 Jun 2017 | CNY | 10.81 | 10.85 | 10.71 | 10.78 | 10.78 | -0.01 (-0.09%) | 4,267,712 |
| 26 Jun 2017 | CNY | 10.63 | 10.8 | 10.5 | 10.79 | 10.79 | +0.2 (+1.89%) | 5,418,296 |
| 23 Jun 2017 | CNY | 10.62 | 10.65 | 10.4 | 10.59 | 10.59 | -0.04 (-0.38%) | 6,399,823 |
| 22 Jun 2017 | CNY | 10.9 | 10.93 | 10.58 | 10.63 | 10.63 | -0.31 (-2.83%) | 6,723,262 |
| 21 Jun 2017 | CNY | 11 | 11.01 | 10.77 | 10.94 | 10.94 | 0.0 (0.0%) | 5,939,385 |
| 20 Jun 2017 | CNY | 10.98 | 11.16 | 10.92 | 10.94 | 10.94 | -0.04 (-0.36%) | 8,993,731 |
| 19 Jun 2017 | CNY | 10.93 | 11.08 | 10.88 | 10.98 | 10.98 | +0.08 (+0.73%) | 4,838,922 |
