| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | CNY | 8.42 | 8.47 | 8.31 | 8.36 | 8.36 | -0.15 (-1.76%) | 5,287,406 |
| 13 Jul 2017 | CNY | 8.66 | 8.7 | 8.5 | 8.51 | 8.51 | -0.13 (-1.50%) | 4,354,799 |
| 12 Jul 2017 | CNY | 8.9 | 8.9 | 8.49 | 8.64 | 8.64 | -0.2 (-2.26%) | 7,765,057 |
| 11 Jul 2017 | CNY | 8.89 | 9.03 | 8.83 | 8.84 | 8.84 | -0.03 (-0.34%) | 5,690,529 |
| 10 Jul 2017 | CNY | 8.91 | 9.03 | 8.82 | 8.87 | 8.87 | -0.09 (-1.00%) | 5,562,740 |
| 7 Jul 2017 | CNY | 9.02 | 9.05 | 8.96 | 8.96 | 8.96 | -0.05 (-0.55%) | 4,192,986 |
| 6 Jul 2017 | CNY | 9.14 | 9.16 | 8.95 | 9.01 | 9.01 | -0.11 (-1.21%) | 5,439,958 |
| 5 Jul 2017 | CNY | 9 | 9.15 | 8.94 | 9.12 | 9.12 | +0.17 (+1.90%) | 6,233,375 |
| 4 Jul 2017 | CNY | 8.98 | 9.08 | 8.91 | 8.95 | 8.95 | -0.1 (-1.10%) | 4,062,744 |
| 3 Jul 2017 | CNY | 9 | 9.09 | 8.92 | 9.05 | 9.05 | +0.06 (+0.67%) | 4,069,076 |
| 30 Jun 2017 | CNY | 9 | 9.03 | 8.87 | 8.99 | 8.99 | -0.03 (-0.33%) | 3,387,070 |
| 29 Jun 2017 | CNY | 8.91 | 9.38 | 8.81 | 9.02 | 9.02 | +0.16 (+1.81%) | 5,291,713 |
| 28 Jun 2017 | CNY | 9 | 9.06 | 8.78 | 8.86 | 8.86 | -0.18 (-1.99%) | 4,892,296 |
| 27 Jun 2017 | CNY | 8.95 | 9.15 | 8.95 | 9.04 | 9.04 | +0.05 (+0.56%) | 4,230,840 |
| 26 Jun 2017 | CNY | 8.81 | 9.06 | 8.8 | 8.99 | 8.99 | +0.16 (+1.81%) | 4,969,962 |
| 23 Jun 2017 | CNY | 8.9 | 8.95 | 8.63 | 8.83 | 8.83 | -0.03 (-0.34%) | 6,842,875 |
| 22 Jun 2017 | CNY | 9.24 | 9.26 | 8.82 | 8.86 | 8.86 | -0.38 (-4.11%) | 8,112,272 |
| 21 Jun 2017 | CNY | 9.36 | 9.44 | 9.15 | 9.24 | 9.24 | -0.08 (-0.86%) | 7,189,679 |
| 20 Jun 2017 | CNY | 9.35 | 9.62 | 9.3 | 9.32 | 9.32 | -0.03 (-0.32%) | 9,225,655 |
| 19 Jun 2017 | CNY | 9.22 | 9.4 | 9.19 | 9.35 | 9.35 | +0.08 (+0.86%) | 6,024,419 |
| 16 Jun 2017 | CNY | 9.29 | 9.38 | 9.22 | 9.27 | 9.27 | 0.0 (0.0%) | 5,895,971 |
| 15 Jun 2017 | CNY | 9.01 | 9.42 | 9 | 9.27 | 9.27 | +0.26 (+2.89%) | 9,862,369 |
| 14 Jun 2017 | CNY | 9.08 | 9.15 | 8.94 | 9.01 | 9.01 | -0.05 (-0.55%) | 4,850,588 |
| 13 Jun 2017 | CNY | 8.75 | 9.14 | 8.75 | 9.06 | 9.06 | +0.27 (+3.07%) | 5,715,873 |
| 12 Jun 2017 | CNY | 9.18 | 9.18 | 8.71 | 8.79 | 8.79 | -0.45 (-4.87%) | 6,236,344 |
| 9 Jun 2017 | CNY | 9.13 | 9.25 | 9.03 | 9.24 | 9.24 | +0.03 (+0.33%) | 5,553,460 |
| 8 Jun 2017 | CNY | 9.25 | 9.45 | 9.17 | 9.21 | 9.21 | +0.02 (+0.22%) | 8,978,207 |
| 7 Jun 2017 | CNY | 8.79 | 9.27 | 8.77 | 9.19 | 9.19 | +0.29 (+3.26%) | 9,365,148 |
| 6 Jun 2017 | CNY | 9 | 9.29 | 8.8 | 8.9 | 8.9 | +0.1 (+1.14%) | 8,418,630 |
| 5 Jun 2017 | CNY | 8.6 | 8.85 | 8.57 | 8.8 | 8.8 | +0.17 (+1.97%) | 4,912,530 |
