| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 9.1 | 9.16 | 8.95 | 9.02 | 9.02 | -0.19 (-2.06%) | 104,087,840 |
| 27 Jul 2017 | CNY | 8.61 | 9.5 | 8.45 | 9.21 | 9.21 | +0.57 (+6.60%) | 182,244,548 |
| 26 Jul 2017 | CNY | 8.71 | 8.76 | 8.54 | 8.64 | 8.64 | -0.04 (-0.46%) | 56,744,866 |
| 25 Jul 2017 | CNY | 8.61 | 8.85 | 8.61 | 8.68 | 8.68 | +0.09 (+1.05%) | 78,098,726 |
| 24 Jul 2017 | CNY | 8.56 | 8.68 | 8.53 | 8.59 | 8.59 | -0.01 (-0.12%) | 51,124,385 |
| 21 Jul 2017 | CNY | 8.63 | 8.73 | 8.57 | 8.6 | 8.6 | -0.09 (-1.04%) | 60,015,353 |
| 20 Jul 2017 | CNY | 8.76 | 8.86 | 8.66 | 8.69 | 8.69 | -0.06 (-0.69%) | 93,854,531 |
| 19 Jul 2017 | CNY | 8.25 | 8.81 | 8.18 | 8.75 | 8.75 | +0.45 (+5.42%) | 150,150,094 |
| 18 Jul 2017 | CNY | 8.14 | 8.38 | 8.1 | 8.3 | 8.3 | +0.02 (+0.24%) | 65,559,825 |
| 17 Jul 2017 | CNY | 9.1 | 9.13 | 8.27 | 8.28 | 8.28 | -0.83 (-9.11%) | 122,799,122 |
| 14 Jul 2017 | CNY | 9.21 | 9.28 | 9.09 | 9.11 | 9.11 | -0.09 (-0.98%) | 55,694,042 |
| 13 Jul 2017 | CNY | 9.08 | 9.33 | 9.08 | 9.2 | 9.2 | +0.09 (+0.99%) | 78,384,220 |
| 12 Jul 2017 | CNY | 9.19 | 9.29 | 9.04 | 9.11 | 9.11 | -0.13 (-1.41%) | 96,087,354 |
| 11 Jul 2017 | CNY | 9.47 | 9.53 | 9.23 | 9.24 | 9.24 | -0.22 (-2.33%) | 104,769,409 |
| 10 Jul 2017 | CNY | 9.25 | 9.6 | 9.19 | 9.46 | 9.46 | +0.16 (+1.72%) | 175,922,164 |
| 7 Jul 2017 | CNY | 9.14 | 9.49 | 9.03 | 9.3 | 9.3 | +0.14 (+1.53%) | 136,303,238 |
| 6 Jul 2017 | CNY | 9.25 | 9.26 | 9.09 | 9.16 | 9.16 | -0.09 (-0.97%) | 71,073,244 |
| 5 Jul 2017 | CNY | 9.16 | 9.28 | 9.15 | 9.25 | 9.25 | +0.12 (+1.31%) | 72,326,742 |
| 4 Jul 2017 | CNY | 9.22 | 9.24 | 9.12 | 9.13 | 9.13 | -0.09 (-0.98%) | 56,292,263 |
| 3 Jul 2017 | CNY | 9.25 | 9.25 | 9.14 | 9.22 | 9.22 | +0.01 (+0.11%) | 47,321,150 |
| 30 Jun 2017 | CNY | 9.18 | 9.3 | 9.17 | 9.21 | 9.21 | -0.02 (-0.22%) | 56,572,063 |
| 29 Jun 2017 | CNY | 9.16 | 9.34 | 9.15 | 9.23 | 9.23 | +0.1 (+1.10%) | 69,588,138 |
| 28 Jun 2017 | CNY | 9.26 | 9.27 | 9.12 | 9.13 | 9.13 | -0.15 (-1.62%) | 68,835,416 |
| 27 Jun 2017 | CNY | 9.33 | 9.37 | 9.23 | 9.28 | 9.28 | -0.07 (-0.75%) | 65,703,408 |
| 26 Jun 2017 | CNY | 9.2 | 9.37 | 9.17 | 9.35 | 9.35 | +0.12 (+1.30%) | 89,330,394 |
| 23 Jun 2017 | CNY | 9.3 | 9.37 | 9.05 | 9.23 | 9.23 | -0.21 (-2.22%) | 136,960,615 |
| 22 Jun 2017 | CNY | 9.63 | 9.85 | 9.42 | 9.44 | 9.44 | -0.2 (-2.07%) | 194,169,179 |
| 21 Jun 2017 | CNY | 9.79 | 9.87 | 9.52 | 9.64 | 9.64 | -0.01 (-0.10%) | 126,754,810 |
| 20 Jun 2017 | CNY | 9.77 | 9.8 | 9.58 | 9.65 | 9.65 | -0.07 (-0.72%) | 130,703,570 |
| 19 Jun 2017 | CNY | 9.6 | 9.92 | 9.53 | 9.72 | 9.72 | +0.1 (+1.04%) | 181,587,511 |
