| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | CNY | 9.7 | 9.89 | 9.55 | 9.61 | 9.61 | -0.05 (-0.52%) | 7,796,355 |
| 7 Aug 2017 | CNY | 9.61 | 9.77 | 9.55 | 9.66 | 9.66 | +0.04 (+0.42%) | 7,531,402 |
| 4 Aug 2017 | CNY | 9.45 | 9.67 | 9.36 | 9.62 | 9.62 | +0.27 (+2.89%) | 9,882,280 |
| 3 Aug 2017 | CNY | 9.23 | 9.43 | 9.2 | 9.35 | 9.35 | +0.06 (+0.65%) | 4,362,123 |
| 2 Aug 2017 | CNY | 9.43 | 9.46 | 9.19 | 9.29 | 9.29 | -0.09 (-0.96%) | 3,251,600 |
| 1 Aug 2017 | CNY | 9.5 | 9.55 | 9.31 | 9.38 | 9.38 | -0.08 (-0.85%) | 4,143,480 |
| 31 Jul 2017 | CNY | 9.41 | 9.67 | 9.41 | 9.46 | 9.46 | +0.14 (+1.50%) | 7,148,369 |
| 28 Jul 2017 | CNY | 9.28 | 9.36 | 9.15 | 9.32 | 9.32 | -0.01 (-0.11%) | 3,261,174 |
| 27 Jul 2017 | CNY | 9.05 | 9.36 | 9.04 | 9.33 | 9.33 | +0.23 (+2.53%) | 4,769,478 |
| 26 Jul 2017 | CNY | 8.88 | 9.12 | 8.88 | 9.1 | 9.1 | +0.22 (+2.48%) | 3,454,736 |
| 25 Jul 2017 | CNY | 9.03 | 9.05 | 8.86 | 8.88 | 8.88 | -0.08 (-0.89%) | 2,167,320 |
| 24 Jul 2017 | CNY | 8.99 | 9.06 | 8.85 | 8.96 | 8.96 | -0.08 (-0.88%) | 2,404,780 |
| 21 Jul 2017 | CNY | 8.92 | 9.13 | 8.91 | 9.04 | 9.04 | +0.04 (+0.44%) | 2,211,922 |
| 20 Jul 2017 | CNY | 9.29 | 9.38 | 9 | 9 | 9 | -0.19 (-2.07%) | 3,553,724 |
| 19 Jul 2017 | CNY | 9.01 | 9.2 | 8.8 | 9.19 | 9.19 | +0.24 (+2.68%) | 2,745,755 |
| 18 Jul 2017 | CNY | 8.77 | 9.01 | 8.7 | 8.95 | 8.95 | +0.17 (+1.94%) | 3,581,642 |
| 17 Jul 2017 | CNY | 9.39 | 9.39 | 8.5 | 8.78 | 8.78 | -0.56 (-6.00%) | 5,837,749 |
| 14 Jul 2017 | CNY | 9.83 | 9.83 | 9.31 | 9.34 | 9.34 | -0.49 (-4.98%) | 9,103,599 |
| 13 Jul 2017 | CNY | 9.83 | 9.96 | 9.65 | 9.83 | 9.83 | -0.13 (-1.31%) | 7,213,477 |
| 12 Jul 2017 | CNY | 9.64 | 10.07 | 9.58 | 9.96 | 9.96 | +0.26 (+2.68%) | 7,518,281 |
| 11 Jul 2017 | CNY | 9.6 | 9.77 | 9.51 | 9.7 | 9.7 | -0.05 (-0.51%) | 5,638,180 |
| 10 Jul 2017 | CNY | 9.38 | 9.8 | 9.34 | 9.75 | 9.75 | +0.39 (+4.17%) | 10,406,618 |
| 7 Jul 2017 | CNY | 9.27 | 9.36 | 9.17 | 9.36 | 9.36 | +0.12 (+1.30%) | 3,304,366 |
| 6 Jul 2017 | CNY | 9.15 | 9.38 | 9.11 | 9.24 | 9.24 | -0.01 (-0.11%) | 3,273,220 |
| 5 Jul 2017 | CNY | 9.09 | 9.26 | 9 | 9.25 | 9.25 | +0.15 (+1.65%) | 2,986,665 |
| 4 Jul 2017 | CNY | 9.03 | 9.15 | 8.97 | 9.1 | 9.1 | +0.05 (+0.55%) | 1,853,916 |
| 3 Jul 2017 | CNY | 8.89 | 9.05 | 8.8 | 9.05 | 9.05 | +0.18 (+2.03%) | 2,181,242 |
| 30 Jun 2017 | CNY | 8.88 | 8.89 | 8.75 | 8.87 | 8.87 | +0.03 (+0.34%) | 1,188,400 |
| 29 Jun 2017 | CNY | 8.9 | 8.97 | 8.82 | 8.84 | 8.84 | -0.06 (-0.67%) | 1,408,265 |
| 28 Jun 2017 | CNY | 9.03 | 9.06 | 8.79 | 8.9 | 8.9 | -0.12 (-1.33%) | 3,121,569 |
