| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 9.82 | 9.87 | 9.72 | 9.86 | 9.86 | +0.06 (+0.61%) | 2,370,640 |
| 5 Jul 2017 | CNY | 9.76 | 9.84 | 9.7 | 9.8 | 9.8 | +0.03 (+0.31%) | 2,166,073 |
| 4 Jul 2017 | CNY | 9.83 | 9.95 | 9.76 | 9.77 | 9.77 | -0.04 (-0.41%) | 2,258,017 |
| 3 Jul 2017 | CNY | 9.8 | 9.95 | 9.65 | 9.81 | 9.81 | +0.01 (+0.10%) | 3,120,779 |
| 30 Jun 2017 | CNY | 9.75 | 9.92 | 9.71 | 9.8 | 9.8 | +0.01 (+0.10%) | 1,877,994 |
| 29 Jun 2017 | CNY | 9.69 | 9.83 | 9.62 | 9.79 | 9.79 | +0.1 (+1.03%) | 2,647,560 |
| 28 Jun 2017 | CNY | 9.65 | 9.78 | 9.56 | 9.69 | 9.69 | +0.02 (+0.21%) | 2,619,463 |
| 27 Jun 2017 | CNY | 9.6 | 9.73 | 9.4 | 9.67 | 9.67 | +0.04 (+0.42%) | 4,489,465 |
| 26 Jun 2017 | CNY | 9.49 | 9.8 | 9.48 | 9.63 | 9.63 | +0.15 (+1.58%) | 3,525,736 |
| 23 Jun 2017 | CNY | 9.46 | 9.55 | 9.39 | 9.48 | 9.48 | +0.06 (+0.64%) | 2,928,549 |
| 22 Jun 2017 | CNY | 9.59 | 9.75 | 9.42 | 9.42 | 9.42 | -0.14 (-1.46%) | 4,750,700 |
| 21 Jun 2017 | CNY | 9.28 | 9.7 | 9.28 | 9.56 | 9.56 | +0.28 (+3.02%) | 6,131,729 |
| 20 Jun 2017 | CNY | 9.18 | 9.5 | 9.13 | 9.28 | 9.28 | +0.16 (+1.75%) | 5,028,944 |
| 19 Jun 2017 | CNY | 9.06 | 9.16 | 9.03 | 9.12 | 9.12 | +0.03 (+0.33%) | 2,252,873 |
| 16 Jun 2017 | CNY | 9.01 | 9.15 | 9.01 | 9.09 | 9.09 | +0.04 (+0.44%) | 1,804,300 |
| 15 Jun 2017 | CNY | 9.03 | 9.14 | 8.99 | 9.05 | 9.05 | +0.06 (+0.67%) | 2,306,724 |
| 14 Jun 2017 | CNY | 8.9 | 9.03 | 8.89 | 8.99 | 8.99 | +0.07 (+0.78%) | 2,277,600 |
| 13 Jun 2017 | CNY | 8.81 | 9.04 | 8.81 | 8.92 | 8.92 | +0.06 (+0.68%) | 2,520,126 |
| 12 Jun 2017 | CNY | 8.99 | 8.99 | 8.78 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,494,824 |
| 9 Jun 2017 | CNY | 8.99 | 8.99 | 8.78 | 8.94 | 8.94 | 0.0 (0.0%) | 3,060,238 |
| 8 Jun 2017 | CNY | 9.01 | 9.02 | 8.93 | 8.94 | 8.94 | -0.09 (-1.00%) | 2,172,762 |
| 7 Jun 2017 | CNY | 8.89 | 9.12 | 8.89 | 9.03 | 9.03 | +0.08 (+0.89%) | 4,409,312 |
| 6 Jun 2017 | CNY | 9.01 | 9.01 | 8.82 | 8.95 | 8.95 | +0.01 (+0.11%) | 1,522,886 |
| 5 Jun 2017 | CNY | 8.97 | 9.02 | 8.88 | 8.94 | 8.94 | -0.04 (-0.45%) | 1,397,614 |
| 2 Jun 2017 | CNY | 8.83 | 9.01 | 8.65 | 8.98 | 8.98 | +0.06 (+0.67%) | 2,690,756 |
| 1 Jun 2017 | CNY | 9.17 | 9.29 | 8.79 | 8.92 | 8.92 | -0.31 (-3.36%) | 4,380,360 |
| 31 May 2017 | CNY | 9.4 | 9.49 | 9.23 | 9.23 | 9.23 | -0.17 (-1.81%) | 3,777,184 |
| 26 May 2017 | CNY | 9.34 | 9.47 | 9.15 | 9.4 | 9.4 | -0.07 (-0.74%) | 6,836,448 |
| 25 May 2017 | CNY | 9.25 | 9.79 | 9.2 | 9.47 | 9.47 | +0.51 (+5.69%) | 13,230,722 |
| 24 May 2017 | CNY | 8.97 | 9.03 | 8.72 | 8.96 | 8.96 | -0.01 (-0.11%) | 1,229,300 |
