| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.1846 | 9.2846 | 9.1231 | 9.2539 | 9.2539 | +0.069 (+0.75%) | 1,415,388 |
| 28 Jul 2017 | CNY | 9.0154 | 9.3154 | 9.0154 | 9.1846 | 9.1846 | +0.1 (+1.10%) | 2,355,743 |
| 27 Jul 2017 | CNY | 8.8692 | 9.1154 | 8.8462 | 9.0846 | 9.0846 | +0.069 (+0.77%) | 2,441,427 |
| 26 Jul 2017 | CNY | 9.0077 | 9.0769 | 8.7692 | 9.0154 | 9.0154 | +0.008 (+0.09%) | 2,634,330 |
| 25 Jul 2017 | CNY | 9.1077 | 9.1308 | 9 | 9.0077 | 9.0077 | -0.108 (-1.18%) | 1,330,551 |
| 24 Jul 2017 | CNY | 9.0154 | 9.1154 | 8.9615 | 9.1154 | 9.1154 | +0.038 (+0.42%) | 1,498,221 |
| 21 Jul 2017 | CNY | 9.0539 | 9.1385 | 8.9692 | 9.0769 | 9.0769 | +0.038 (+0.42%) | 1,635,531 |
| 20 Jul 2017 | CNY | 9 | 9.1231 | 8.9231 | 9.0385 | 9.0385 | +0.077 (+0.86%) | 1,776,182 |
| 19 Jul 2017 | CNY | 8.8539 | 9.0462 | 8.8231 | 8.9615 | 8.9615 | +0.115 (+1.30%) | 1,210,030 |
| 18 Jul 2017 | CNY | 8.8077 | 8.9077 | 8.6539 | 8.8462 | 8.8462 | +0.038 (+0.44%) | 1,239,433 |
| 17 Jul 2017 | CNY | 9.3077 | 9.3077 | 8.6231 | 8.8077 | 8.8077 | -0.492 (-5.29%) | 2,567,500 |
| 14 Jul 2017 | CNY | 9.3231 | 9.3385 | 9.2077 | 9.3 | 9.3 | -0.031 (-0.33%) | 1,606,540 |
| 13 Jul 2017 | CNY | 9.2539 | 9.4 | 9.2385 | 9.3308 | 9.3308 | +0.023 (+0.25%) | 1,864,508 |
| 12 Jul 2017 | CNY | 9.5 | 9.5 | 9.1154 | 9.3077 | 9.3077 | -0.2 (-2.10%) | 2,875,730 |
| 11 Jul 2017 | CNY | 9.6769 | 9.6769 | 9.4385 | 9.5077 | 9.5077 | -0.2 (-2.06%) | 2,279,982 |
| 10 Jul 2017 | CNY | 9.8462 | 9.9154 | 9.6154 | 9.7077 | 9.7077 | -0.131 (-1.33%) | 2,273,831 |
| 7 Jul 2017 | CNY | 9.9231 | 9.9308 | 9.7769 | 9.8385 | 9.8385 | -0.054 (-0.54%) | 2,802,945 |
| 6 Jul 2017 | CNY | 9.7 | 9.9615 | 9.6769 | 9.8923 | 9.8923 | +0.162 (+1.66%) | 4,208,252 |
| 5 Jul 2017 | CNY | 9.7 | 9.7923 | 9.6308 | 9.7308 | 9.7308 | +0.015 (+0.16%) | 1,683,004 |
| 4 Jul 2017 | CNY | 9.6462 | 9.8231 | 9.6231 | 9.7154 | 9.7154 | -0.046 (-0.47%) | 1,842,239 |
| 3 Jul 2017 | CNY | 9.6615 | 9.8308 | 9.4769 | 9.7615 | 9.7615 | +0.008 (+0.08%) | 3,704,125 |
| 30 Jun 2017 | CNY | 9.6615 | 10 | 9.5539 | 9.7539 | 9.7539 | +0.054 (+0.56%) | 3,800,162 |
| 29 Jun 2017 | CNY | 9.6539 | 9.8308 | 9.5462 | 9.7 | 9.7 | 0.0 (0.0%) | 3,274,069 |
| 28 Jun 2017 | CNY | 9.4077 | 10.2231 | 9.3231 | 9.7 | 9.7 | +0.277 (+2.94%) | 7,190,787 |
| 27 Jun 2017 | CNY | 9.3769 | 9.5077 | 9.3769 | 9.4231 | 9.4231 | 0.0 (0.0%) | 2,032,002 |
| 26 Jun 2017 | CNY | 9.3462 | 9.5462 | 9.3231 | 9.4231 | 9.4231 | +0.008 (+0.08%) | 2,404,043 |
| 23 Jun 2017 | CNY | 9.1615 | 9.4231 | 9.1385 | 9.4154 | 9.4154 | +0.192 (+2.08%) | 4,740,275 |
| 22 Jun 2017 | CNY | 9.3692 | 9.3769 | 9.2 | 9.2231 | 9.2231 | -0.031 (-0.33%) | 4,285,060 |
| 21 Jun 2017 | CNY | 9.2231 | 9.2615 | 9.0769 | 9.2539 | 9.2539 | +0.046 (+0.50%) | 2,207,947 |
| 20 Jun 2017 | CNY | 9.3231 | 9.3615 | 9.2 | 9.2077 | 9.2077 | -0.115 (-1.24%) | 1,401,146 |
