| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 8.37 | 8.57 | 8.36 | 8.43 | 8.43 | +0.06 (+0.72%) | 4,688,260 |
| 19 Jul 2017 | CNY | 8.31 | 8.42 | 8.23 | 8.37 | 8.37 | +0.1 (+1.21%) | 4,007,360 |
| 18 Jul 2017 | CNY | 8.21 | 8.3 | 8.19 | 8.27 | 8.27 | +0.14 (+1.72%) | 4,487,007 |
| 17 Jul 2017 | CNY | 8.54 | 8.54 | 7.9 | 8.13 | 8.13 | -0.42 (-4.91%) | 9,029,382 |
| 14 Jul 2017 | CNY | 8.8 | 8.83 | 8.45 | 8.55 | 8.55 | -0.45 (-5%) | 15,012,129 |
| 13 Jul 2017 | CNY | 9.09 | 9.17 | 8.96 | 9 | 9 | -0.13 (-1.42%) | 7,857,093 |
| 12 Jul 2017 | CNY | 9.09 | 9.24 | 8.85 | 9.13 | 9.13 | +0.11 (+1.22%) | 10,262,421 |
| 11 Jul 2017 | CNY | 9.12 | 9.16 | 9 | 9.02 | 9.02 | -0.11 (-1.20%) | 5,353,140 |
| 10 Jul 2017 | CNY | 9.2 | 9.2 | 8.91 | 9.13 | 9.13 | +0.08 (+0.88%) | 7,003,413 |
| 7 Jul 2017 | CNY | 9.23 | 9.23 | 9 | 9.05 | 9.05 | -0.25 (-2.69%) | 11,197,666 |
| 6 Jul 2017 | CNY | 9.32 | 9.35 | 9.22 | 9.3 | 9.3 | -0.02 (-0.21%) | 9,234,309 |
| 5 Jul 2017 | CNY | 9.37 | 9.37 | 9.24 | 9.32 | 9.32 | -0.03 (-0.32%) | 12,253,598 |
| 4 Jul 2017 | CNY | 9.12 | 9.45 | 9.11 | 9.35 | 9.35 | +0.19 (+2.07%) | 18,499,319 |
| 3 Jul 2017 | CNY | 9 | 9.18 | 8.94 | 9.16 | 9.16 | +0.17 (+1.89%) | 9,936,361 |
| 30 Jun 2017 | CNY | 9.07 | 9.19 | 8.92 | 8.99 | 8.99 | -0.19 (-2.07%) | 16,081,498 |
| 29 Jun 2017 | CNY | 9.14 | 9.8 | 9.14 | 9.18 | 9.18 | +0.21 (+2.34%) | 23,620,176 |
| 28 Jun 2017 | CNY | 8.91 | 9.06 | 8.87 | 8.97 | 8.97 | +0.06 (+0.67%) | 7,649,344 |
| 27 Jun 2017 | CNY | 9.1 | 9.1 | 8.87 | 8.91 | 8.91 | -0.19 (-2.09%) | 10,713,147 |
| 26 Jun 2017 | CNY | 8.93 | 9.17 | 8.8 | 9.1 | 9.1 | +0.13 (+1.45%) | 13,125,965 |
| 23 Jun 2017 | CNY | 8.7 | 9 | 8.7 | 8.97 | 8.97 | +0.2 (+2.28%) | 11,734,833 |
| 22 Jun 2017 | CNY | 8.89 | 8.93 | 8.77 | 8.77 | 8.77 | -0.13 (-1.46%) | 10,720,609 |
| 21 Jun 2017 | CNY | 8.85 | 8.96 | 8.74 | 8.9 | 8.9 | +0.04 (+0.45%) | 9,292,151 |
| 20 Jun 2017 | CNY | 8.77 | 8.94 | 8.7 | 8.86 | 8.86 | +0.05 (+0.57%) | 13,606,837 |
| 19 Jun 2017 | CNY | 8.71 | 8.82 | 8.58 | 8.81 | 8.81 | +0.15 (+1.73%) | 13,485,832 |
| 16 Jun 2017 | CNY | 8.88 | 8.93 | 8.65 | 8.66 | 8.66 | -0.04 (-0.46%) | 12,429,330 |
| 15 Jun 2017 | CNY | 8.8 | 8.8 | 8.62 | 8.7 | 8.7 | -0.06 (-0.68%) | 14,181,421 |
| 14 Jun 2017 | CNY | 8.88 | 8.91 | 8.68 | 8.76 | 8.76 | -0.37 (-4.05%) | 19,185,024 |
| 13 Jun 2017 | CNY | 9.01 | 9.23 | 8.7 | 9.13 | 9.13 | +0.12 (+1.33%) | 21,075,590 |
| 12 Jun 2017 | CNY | 9.06 | 9.27 | 8.95 | 9.01 | 9.01 | -0.28 (-3.01%) | 23,636,702 |
| 9 Jun 2017 | CNY | 9.43 | 9.43 | 8.96 | 9.29 | 9.29 | -0.31 (-3.23%) | 50,670,705 |
