| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 4.28 | 4.29 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 3,778,820 |
| 24 Jul 2017 | CNY | 4.24 | 4.29 | 4.19 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,316,469 |
| 21 Jul 2017 | CNY | 4.23 | 4.29 | 4.23 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,020,168 |
| 20 Jul 2017 | CNY | 4.24 | 4.31 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 5,075,580 |
| 19 Jul 2017 | CNY | 4.2 | 4.24 | 4.15 | 4.24 | 4.24 | +0.02 (+0.47%) | 5,637,733 |
| 18 Jul 2017 | CNY | 4.16 | 4.23 | 4.11 | 4.22 | 4.22 | +0.06 (+1.44%) | 4,797,240 |
| 17 Jul 2017 | CNY | 4.54 | 4.54 | 4.13 | 4.16 | 4.16 | -0.38 (-8.37%) | 10,958,324 |
| 14 Jul 2017 | CNY | 4.6 | 4.63 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 5,442,760 |
| 13 Jul 2017 | CNY | 4.61 | 4.63 | 4.53 | 4.6 | 4.6 | -0.03 (-0.65%) | 4,543,817 |
| 12 Jul 2017 | CNY | 4.65 | 4.66 | 4.53 | 4.63 | 4.63 | 0.0 (0.0%) | 6,961,240 |
| 11 Jul 2017 | CNY | 4.68 | 4.73 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 6,031,740 |
| 10 Jul 2017 | CNY | 4.8 | 4.8 | 4.64 | 4.7 | 4.7 | -0.12 (-2.49%) | 14,782,262 |
| 7 Jul 2017 | CNY | 4.85 | 4.85 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 5,830,523 |
| 6 Jul 2017 | CNY | 4.91 | 4.93 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 8,070,680 |
| 5 Jul 2017 | CNY | 4.9 | 4.92 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 4,303,803 |
| 4 Jul 2017 | CNY | 4.88 | 4.92 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 4,411,940 |
| 3 Jul 2017 | CNY | 4.87 | 4.89 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 4,600,160 |
| 30 Jun 2017 | CNY | 4.93 | 4.94 | 4.84 | 4.86 | 4.86 | -0.07 (-1.42%) | 5,676,716 |
| 29 Jun 2017 | CNY | 4.91 | 4.95 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 6,246,920 |
| 28 Jun 2017 | CNY | 4.95 | 4.97 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 6,962,545 |
| 27 Jun 2017 | CNY | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 6,507,246 |
| 26 Jun 2017 | CNY | 4.95 | 5.01 | 4.88 | 5 | 5 | 0.0 (0.0%) | 8,131,549 |
| 23 Jun 2017 | CNY | 4.92 | 5.05 | 4.86 | 5 | 5 | 0.0 (0.0%) | 10,622,773 |
| 22 Jun 2017 | CNY | 5.25 | 5.29 | 4.97 | 5 | 5 | -0.25 (-4.76%) | 15,422,760 |
| 21 Jun 2017 | CNY | 5.26 | 5.27 | 5.18 | 5.25 | 5.25 | -0.01 (-0.19%) | 9,486,810 |
| 20 Jun 2017 | CNY | 5.21 | 5.33 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 16,393,778 |
| 19 Jun 2017 | CNY | 5.22 | 5.26 | 5.16 | 5.23 | 5.23 | 0.0 (0.0%) | 11,578,903 |
| 16 Jun 2017 | CNY | 5.25 | 5.35 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 18,805,041 |
| 15 Jun 2017 | CNY | 5.2 | 5.36 | 5.16 | 5.28 | 5.28 | +0.01 (+0.19%) | 21,282,819 |
| 14 Jun 2017 | CNY | 5.24 | 5.56 | 5.15 | 5.27 | 5.27 | 0.0 (0.0%) | 30,587,679 |
