| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 9.3556 | 9.4111 | 9.2444 | 9.2667 | 9.2667 | -0.155 (-1.65%) | 3,804,120 |
| 27 Jul 2017 | CNY | 9.3 | 9.4889 | 9.1289 | 9.4222 | 9.4222 | +0.4 (+4.43%) | 8,464,581 |
| 26 Jul 2017 | CNY | 9.1889 | 9.1889 | 8.9556 | 9.0222 | 9.0222 | -0.129 (-1.41%) | 2,087,797 |
| 25 Jul 2017 | CNY | 9.0822 | 9.2222 | 9.0578 | 9.1511 | 9.1511 | -0.009 (-0.10%) | 1,669,275 |
| 24 Jul 2017 | CNY | 9.1111 | 9.1644 | 8.98 | 9.16 | 9.16 | +0.193 (+2.16%) | 2,447,694 |
| 21 Jul 2017 | CNY | 9.1089 | 9.1089 | 8.9244 | 8.9667 | 8.9667 | -0.209 (-2.28%) | 2,559,780 |
| 20 Jul 2017 | CNY | 8.8444 | 9.3289 | 8.8133 | 9.1756 | 9.1756 | +0.331 (+3.74%) | 4,645,809 |
| 19 Jul 2017 | CNY | 8.8111 | 8.8756 | 8.7244 | 8.8444 | 8.8444 | +0.02 (+0.23%) | 1,831,999 |
| 18 Jul 2017 | CNY | 8.7178 | 8.8822 | 8.5556 | 8.8244 | 8.8244 | +0.047 (+0.53%) | 2,880,373 |
| 17 Jul 2017 | CNY | 9.4267 | 9.4267 | 8.7178 | 8.7778 | 8.7778 | -0.691 (-7.30%) | 5,465,916 |
| 14 Jul 2017 | CNY | 9.4933 | 9.5756 | 9.4178 | 9.4689 | 9.4689 | -0.064 (-0.68%) | 2,568,906 |
| 13 Jul 2017 | CNY | 9.5689 | 9.6333 | 9.4778 | 9.5333 | 9.5333 | -0.08 (-0.83%) | 2,589,255 |
| 12 Jul 2017 | CNY | 9.5667 | 9.6378 | 9.4178 | 9.6133 | 9.6133 | +0.013 (+0.14%) | 4,643,185 |
| 11 Jul 2017 | CNY | 9.4178 | 9.6844 | 9.3778 | 9.6 | 9.6 | +0.258 (+2.76%) | 8,441,284 |
| 10 Jul 2017 | CNY | 9.4022 | 9.5311 | 9.2644 | 9.3422 | 9.3422 | -0.153 (-1.62%) | 3,461,413 |
| 7 Jul 2017 | CNY | 9.2133 | 9.5111 | 9.2133 | 9.4956 | 9.4956 | +0.282 (+3.06%) | 5,080,527 |
| 6 Jul 2017 | CNY | 9.3111 | 9.4311 | 9.1733 | 9.2133 | 9.2133 | -0.096 (-1.03%) | 2,621,281 |
| 5 Jul 2017 | CNY | 9.2622 | 9.3244 | 9.1378 | 9.3089 | 9.3089 | +0.073 (+0.79%) | 2,711,821 |
| 4 Jul 2017 | CNY | 9.0978 | 9.2489 | 9.0778 | 9.2356 | 9.2356 | +0.122 (+1.34%) | 2,577,064 |
| 3 Jul 2017 | CNY | 9.2133 | 9.2133 | 8.9511 | 9.1133 | 9.1133 | -0.071 (-0.77%) | 3,480,583 |
| 30 Jun 2017 | CNY | 9.4 | 9.5467 | 8.46 | 9.1844 | 9.1844 | -0.216 (-2.29%) | 6,653,646 |
| 29 Jun 2017 | CNY | 9.1133 | 9.4444 | 9.1133 | 9.4 | 9.4 | +0.26 (+2.84%) | 5,189,206 |
| 28 Jun 2017 | CNY | 9.0889 | 9.14 | 9.0489 | 9.14 | 9.14 | +0.051 (+0.56%) | 1,979,946 |
| 27 Jun 2017 | CNY | 8.9578 | 9.1733 | 8.9578 | 9.0889 | 9.0889 | +0.133 (+1.49%) | 4,376,236 |
| 26 Jun 2017 | CNY | 8.8222 | 8.9733 | 8.8178 | 8.9556 | 8.9556 | +0.093 (+1.05%) | 2,175,300 |
| 23 Jun 2017 | CNY | 9 | 9 | 8.6911 | 8.8622 | 8.8622 | -0.049 (-0.55%) | 3,243,744 |
| 22 Jun 2017 | CNY | 9.0222 | 9.1044 | 8.7778 | 8.9111 | 8.9111 | -0.138 (-1.52%) | 2,678,049 |
| 21 Jun 2017 | CNY | 9.1133 | 9.1978 | 8.9667 | 9.0489 | 9.0489 | -0.118 (-1.29%) | 3,025,350 |
| 20 Jun 2017 | CNY | 9.0778 | 9.1956 | 9.0289 | 9.1667 | 9.1667 | +0.089 (+0.98%) | 3,836,200 |
| 19 Jun 2017 | CNY | 9.0111 | 9.0889 | 8.8467 | 9.0778 | 9.0778 | +0.036 (+0.39%) | 4,324,126 |
