| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 7.22 | 7.42 | 7.14 | 7.34 | 7.34 | +0.1 (+1.38%) | 7,662,071 |
| 26 Jul 2017 | CNY | 7.22 | 7.3 | 7.18 | 7.24 | 7.24 | +0.03 (+0.42%) | 4,823,705 |
| 25 Jul 2017 | CNY | 7.23 | 7.34 | 7.18 | 7.21 | 7.21 | -0.05 (-0.69%) | 4,402,540 |
| 24 Jul 2017 | CNY | 7.23 | 7.38 | 7.16 | 7.26 | 7.26 | -0.03 (-0.41%) | 7,745,466 |
| 21 Jul 2017 | CNY | 7 | 7.58 | 6.98 | 7.29 | 7.29 | +0.29 (+4.14%) | 13,331,872 |
| 20 Jul 2017 | CNY | 7.01 | 7.18 | 6.99 | 7 | 7 | 0.0 (0.0%) | 7,051,130 |
| 19 Jul 2017 | CNY | 6.94 | 7.04 | 6.9 | 7 | 7 | +0.03 (+0.43%) | 6,477,974 |
| 18 Jul 2017 | CNY | 6.88 | 7.01 | 6.73 | 6.97 | 6.97 | +0.07 (+1.01%) | 5,932,796 |
| 17 Jul 2017 | CNY | 7.65 | 7.65 | 6.89 | 6.9 | 6.9 | -0.76 (-9.92%) | 10,827,525 |
| 14 Jul 2017 | CNY | 7.7 | 7.74 | 7.58 | 7.66 | 7.66 | -0.05 (-0.65%) | 4,051,071 |
| 13 Jul 2017 | CNY | 7.73 | 7.84 | 7.67 | 7.71 | 7.71 | 0.0 (0.0%) | 3,759,000 |
| 12 Jul 2017 | CNY | 7.76 | 7.84 | 7.57 | 7.71 | 7.71 | -0.08 (-1.03%) | 6,884,751 |
| 11 Jul 2017 | CNY | 7.97 | 7.97 | 7.78 | 7.79 | 7.79 | -0.19 (-2.38%) | 5,290,890 |
| 10 Jul 2017 | CNY | 8.07 | 8.1 | 7.92 | 7.98 | 7.98 | -0.14 (-1.72%) | 6,679,224 |
| 7 Jul 2017 | CNY | 8.17 | 8.17 | 8.03 | 8.12 | 8.12 | -0.05 (-0.61%) | 6,505,211 |
| 6 Jul 2017 | CNY | 8.07 | 8.36 | 8.01 | 8.17 | 8.17 | +0.12 (+1.49%) | 10,205,446 |
| 5 Jul 2017 | CNY | 8.01 | 8.06 | 7.94 | 8.05 | 8.05 | +0.03 (+0.37%) | 5,035,503 |
| 4 Jul 2017 | CNY | 8.1 | 8.11 | 7.97 | 8.02 | 8.02 | -0.05 (-0.62%) | 4,225,098 |
| 3 Jul 2017 | CNY | 8 | 8.1 | 7.95 | 8.07 | 8.07 | +0.08 (+1.00%) | 4,236,088 |
| 30 Jun 2017 | CNY | 7.9 | 8.03 | 7.85 | 7.99 | 7.99 | +0.04 (+0.50%) | 4,131,215 |
| 29 Jun 2017 | CNY | 7.97 | 8.06 | 7.93 | 7.95 | 7.95 | -0.02 (-0.25%) | 4,030,923 |
| 28 Jun 2017 | CNY | 8.13 | 8.13 | 7.93 | 7.97 | 7.97 | -0.16 (-1.97%) | 6,102,762 |
| 27 Jun 2017 | CNY | 8.15 | 8.29 | 8.06 | 8.13 | 8.13 | -0.06 (-0.73%) | 8,085,816 |
| 26 Jun 2017 | CNY | 8 | 8.23 | 7.9 | 8.19 | 8.19 | +0.19 (+2.38%) | 11,041,507 |
| 23 Jun 2017 | CNY | 7.66 | 8 | 7.57 | 8 | 8 | +0.34 (+4.44%) | 9,036,311 |
| 22 Jun 2017 | CNY | 7.97 | 7.98 | 7.65 | 7.66 | 7.66 | -0.3 (-3.77%) | 7,900,628 |
| 21 Jun 2017 | CNY | 7.9 | 8.08 | 7.86 | 7.96 | 7.96 | +0.04 (+0.51%) | 9,352,068 |
| 20 Jun 2017 | CNY | 7.79 | 8.03 | 7.77 | 7.92 | 7.92 | +0.17 (+2.19%) | 9,729,249 |
| 19 Jun 2017 | CNY | 7.75 | 7.8 | 7.7 | 7.75 | 7.75 | 0.0 (0.0%) | 5,045,988 |
| 16 Jun 2017 | CNY | 7.74 | 7.87 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 5,774,594 |
