| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.2867 | 10.3333 | 10.04 | 10.1333 | 10.1333 | -0.1 (-0.98%) | 3,514,671 |
| 28 Jul 2017 | CNY | 10.2733 | 10.3667 | 10.16 | 10.2333 | 10.2333 | -0.08 (-0.78%) | 3,022,131 |
| 27 Jul 2017 | CNY | 9.9733 | 10.4667 | 9.9 | 10.3133 | 10.3133 | +0.34 (+3.41%) | 6,219,270 |
| 26 Jul 2017 | CNY | 10.06 | 10.06 | 9.8667 | 9.9733 | 9.9733 | -0.093 (-0.93%) | 1,852,755 |
| 25 Jul 2017 | CNY | 9.7667 | 10.12 | 9.7667 | 10.0667 | 10.0667 | +0.193 (+1.96%) | 4,285,770 |
| 24 Jul 2017 | CNY | 9.6267 | 9.9267 | 9.5267 | 9.8733 | 9.8733 | +0.14 (+1.44%) | 4,580,745 |
| 21 Jul 2017 | CNY | 9.8733 | 9.9867 | 9.7 | 9.7333 | 9.7333 | -0.2 (-2.01%) | 3,463,908 |
| 20 Jul 2017 | CNY | 10.02 | 10.2533 | 9.8733 | 9.9333 | 9.9333 | -0.087 (-0.87%) | 3,977,385 |
| 19 Jul 2017 | CNY | 10 | 10.1 | 9.7867 | 10.02 | 10.02 | +0.02 (+0.20%) | 3,402,931 |
| 18 Jul 2017 | CNY | 9.96 | 10.12 | 9.6667 | 10 | 10 | +0.04 (+0.40%) | 3,908,688 |
| 17 Jul 2017 | CNY | 10.2333 | 10.2533 | 9.3 | 9.96 | 9.96 | -0.373 (-3.61%) | 7,401,487 |
| 14 Jul 2017 | CNY | 10.4733 | 10.6333 | 10.2067 | 10.3333 | 10.3333 | -0.167 (-1.59%) | 6,220,797 |
| 13 Jul 2017 | CNY | 10.6667 | 10.6667 | 10.4 | 10.5 | 10.5 | -0.187 (-1.75%) | 7,122,582 |
| 12 Jul 2017 | CNY | 9.9667 | 10.76 | 9.84 | 10.6867 | 10.6867 | +0.753 (+7.58%) | 12,978,537 |
| 11 Jul 2017 | CNY | 10.4133 | 10.42 | 9.9067 | 9.9333 | 9.9333 | -0.487 (-4.67%) | 4,949,517 |
| 10 Jul 2017 | CNY | 10.5 | 10.6667 | 10.34 | 10.42 | 10.42 | -0.04 (-0.38%) | 4,735,878 |
| 7 Jul 2017 | CNY | 10.4467 | 10.54 | 10.34 | 10.46 | 10.46 | -0.087 (-0.82%) | 4,323,489 |
| 6 Jul 2017 | CNY | 10.4533 | 10.6533 | 10.3133 | 10.5467 | 10.5467 | +0.127 (+1.22%) | 7,060,951 |
| 5 Jul 2017 | CNY | 10.4 | 10.4733 | 10.24 | 10.42 | 10.42 | +0.02 (+0.19%) | 4,642,119 |
| 4 Jul 2017 | CNY | 10.3067 | 10.5133 | 10.18 | 10.4 | 10.4 | +0.087 (+0.84%) | 7,663,675 |
| 3 Jul 2017 | CNY | 9.9267 | 10.58 | 9.92 | 10.3133 | 10.3133 | +0.547 (+5.60%) | 9,668,361 |
| 30 Jun 2017 | CNY | 9.82 | 9.8933 | 9.6667 | 9.7667 | 9.7667 | -0.047 (-0.47%) | 2,577,130 |
| 29 Jun 2017 | CNY | 9.9133 | 9.92 | 9.7467 | 9.8133 | 9.8133 | -0.013 (-0.14%) | 2,380,125 |
| 28 Jun 2017 | CNY | 10.0067 | 10.0067 | 9.8 | 9.8267 | 9.8267 | -0.233 (-2.32%) | 2,783,982 |
| 27 Jun 2017 | CNY | 9.7467 | 10.0933 | 9.72 | 10.06 | 10.06 | +0.28 (+2.86%) | 5,025,016 |
| 26 Jun 2017 | CNY | 9.7333 | 9.8133 | 9.6867 | 9.78 | 9.78 | +0.093 (+0.96%) | 2,765,038 |
| 23 Jun 2017 | CNY | 9.7533 | 9.92 | 9.6 | 9.6867 | 9.6867 | -0.087 (-0.89%) | 4,076,095 |
| 22 Jun 2017 | CNY | 10.02 | 10.08 | 9.7667 | 9.7733 | 9.7733 | -0.447 (-4.37%) | 8,040,499 |
| 21 Jun 2017 | CNY | 10.4467 | 11.06 | 9.8733 | 10.22 | 10.22 | +0.067 (+0.66%) | 14,058,333 |
| 20 Jun 2017 | CNY | 9.9667 | 10.24 | 9.8533 | 10.1533 | 10.1533 | +0.187 (+1.87%) | 6,200,467 |
