| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 10.7339 | 10.9595 | 10.7339 | 10.9132 | 10.9132 | +0.191 (+1.78%) | 1,358,516 |
| 11 Aug 2017 | CNY | 10.7571 | 10.9017 | 10.6703 | 10.7224 | 10.7224 | -0.121 (-1.12%) | 1,553,592 |
| 10 Aug 2017 | CNY | 10.9248 | 10.9537 | 10.8207 | 10.8438 | 10.8438 | -0.081 (-0.74%) | 1,596,721 |
| 9 Aug 2017 | CNY | 10.8091 | 10.9364 | 10.7976 | 10.9248 | 10.9248 | +0.121 (+1.12%) | 1,657,252 |
| 8 Aug 2017 | CNY | 10.8843 | 10.919 | 10.7918 | 10.8033 | 10.8033 | -0.081 (-0.74%) | 1,869,751 |
| 7 Aug 2017 | CNY | 10.8612 | 10.9595 | 10.8496 | 10.8843 | 10.8843 | +0.023 (+0.21%) | 1,321,693 |
| 4 Aug 2017 | CNY | 10.8612 | 10.9421 | 10.8496 | 10.8612 | 10.8612 | -0.035 (-0.32%) | 1,629,534 |
| 3 Aug 2017 | CNY | 10.8612 | 11.0173 | 10.8612 | 10.8959 | 10.8959 | -0.023 (-0.21%) | 1,471,605 |
| 2 Aug 2017 | CNY | 11.0231 | 11.0636 | 10.8843 | 10.919 | 10.919 | -0.075 (-0.68%) | 1,685,059 |
| 1 Aug 2017 | CNY | 11.0115 | 11.1561 | 10.9421 | 10.9942 | 10.9942 | -0.006 (-0.05%) | 1,490,176 |
| 31 Jul 2017 | CNY | 10.9942 | 11.0347 | 10.9017 | 11 | 11 | -0.011 (-0.10%) | 1,557,505 |
| 28 Jul 2017 | CNY | 11.0925 | 11.1156 | 10.9884 | 11.0115 | 11.0115 | -0.104 (-0.94%) | 1,912,961 |
| 27 Jul 2017 | CNY | 10.7571 | 11.1446 | 10.7282 | 11.1156 | 11.1156 | +0.341 (+3.17%) | 3,545,858 |
| 26 Jul 2017 | CNY | 10.9537 | 10.9595 | 10.7455 | 10.7744 | 10.7744 | -0.121 (-1.12%) | 2,662,667 |
| 25 Jul 2017 | CNY | 10.9017 | 10.9768 | 10.7686 | 10.8959 | 10.8959 | -0.052 (-0.47%) | 1,680,145 |
| 24 Jul 2017 | CNY | 10.6819 | 10.9537 | 10.6819 | 10.9479 | 10.9479 | +0.139 (+1.28%) | 1,817,802 |
| 21 Jul 2017 | CNY | 10.8438 | 10.8901 | 10.7744 | 10.8091 | 10.8091 | -0.075 (-0.69%) | 1,690,457 |
| 20 Jul 2017 | CNY | 10.8959 | 10.9884 | 10.8496 | 10.8843 | 10.8843 | -0.006 (-0.05%) | 1,814,582 |
| 19 Jul 2017 | CNY | 10.6935 | 10.9421 | 10.6645 | 10.8901 | 10.8901 | +0.179 (+1.67%) | 2,401,769 |
| 18 Jul 2017 | CNY | 10.5547 | 10.7282 | 10.5142 | 10.7108 | 10.7108 | +0.139 (+1.31%) | 1,861,676 |
| 17 Jul 2017 | CNY | 11.2313 | 11.2487 | 10.5662 | 10.572 | 10.572 | -0.746 (-6.59%) | 4,099,677 |
| 14 Jul 2017 | CNY | 11.3875 | 11.4222 | 11.2487 | 11.3181 | 11.3181 | -0.069 (-0.61%) | 1,395,691 |
| 13 Jul 2017 | CNY | 11.4858 | 11.5031 | 11.3354 | 11.3875 | 11.3875 | +0.006 (+0.05%) | 1,881,602 |
| 12 Jul 2017 | CNY | 11.6361 | 11.7113 | 11.1908 | 11.3817 | 11.3817 | -0.243 (-2.09%) | 4,078,928 |
| 11 Jul 2017 | CNY | 11.6535 | 11.7981 | 11.6246 | 11.6246 | 11.6246 | -0.029 (-0.25%) | 2,081,516 |
| 10 Jul 2017 | CNY | 11.8906 | 11.96 | 11.6246 | 11.6535 | 11.6535 | -0.272 (-2.28%) | 2,647,322 |
| 7 Jul 2017 | CNY | 11.8328 | 11.9542 | 11.8212 | 11.9253 | 11.9253 | +0.069 (+0.59%) | 1,941,506 |
| 6 Jul 2017 | CNY | 11.9658 | 11.9658 | 11.7345 | 11.8559 | 11.8559 | -0.075 (-0.63%) | 2,987,182 |
| 5 Jul 2017 | CNY | 11.9137 | 11.9658 | 11.8386 | 11.9311 | 11.9311 | +0.017 (+0.15%) | 2,032,758 |
| 4 Jul 2017 | CNY | 11.908 | 12.0815 | 11.8733 | 11.9137 | 11.9137 | -0.006 (-0.05%) | 2,509,438 |
