| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.6056 | 9.7111 | 9.4722 | 9.4944 | 9.4944 | -0.111 (-1.16%) | 2,289,420 |
| 28 Jul 2017 | CNY | 9.6944 | 9.7667 | 9.5722 | 9.6056 | 9.6056 | -0.083 (-0.86%) | 2,642,643 |
| 27 Jul 2017 | CNY | 9.4111 | 9.75 | 9.3722 | 9.6889 | 9.6889 | +0.261 (+2.77%) | 3,139,338 |
| 26 Jul 2017 | CNY | 9.5556 | 9.6278 | 9.3944 | 9.4278 | 9.4278 | -0.144 (-1.51%) | 1,198,683 |
| 25 Jul 2017 | CNY | 9.5056 | 9.5778 | 9.3889 | 9.5722 | 9.5722 | +0.044 (+0.47%) | 1,922,130 |
| 24 Jul 2017 | CNY | 9.1722 | 9.55 | 9.1167 | 9.5278 | 9.5278 | +0.339 (+3.69%) | 3,247,560 |
| 21 Jul 2017 | CNY | 9.3889 | 9.3889 | 9.1556 | 9.1889 | 9.1889 | -0.172 (-1.84%) | 2,671,380 |
| 20 Jul 2017 | CNY | 9.3889 | 9.4778 | 9.3389 | 9.3611 | 9.3611 | -0.056 (-0.59%) | 3,710,970 |
| 19 Jul 2017 | CNY | 9.4944 | 9.4944 | 9.3222 | 9.4167 | 9.4167 | -0.094 (-0.99%) | 3,013,943 |
| 18 Jul 2017 | CNY | 9.3667 | 9.6167 | 9.2556 | 9.5111 | 9.5111 | +0.133 (+1.42%) | 2,443,257 |
| 17 Jul 2017 | CNY | 9.6667 | 9.7278 | 9.2333 | 9.3778 | 9.3778 | -0.355 (-3.65%) | 3,658,032 |
| 14 Jul 2017 | CNY | 9.8889 | 9.9167 | 9.7222 | 9.7333 | 9.7333 | -0.267 (-2.67%) | 2,762,172 |
| 13 Jul 2017 | CNY | 10.1056 | 10.1056 | 9.9444 | 10 | 10 | -0.056 (-0.55%) | 1,077,660 |
| 12 Jul 2017 | CNY | 9.9778 | 10.0667 | 9.8667 | 10.0556 | 10.0556 | +0.078 (+0.78%) | 1,609,110 |
| 11 Jul 2017 | CNY | 10.1 | 10.1278 | 9.9778 | 9.9778 | 9.9778 | -0.139 (-1.37%) | 1,805,815 |
| 10 Jul 2017 | CNY | 10.3222 | 10.3278 | 10.0778 | 10.1167 | 10.1167 | -0.189 (-1.83%) | 2,339,370 |
| 7 Jul 2017 | CNY | 10.1833 | 10.4167 | 10.1833 | 10.3056 | 10.3056 | +0.083 (+0.82%) | 2,414,610 |
| 6 Jul 2017 | CNY | 10.3667 | 10.5444 | 10.1111 | 10.2222 | 10.2222 | -0.178 (-1.71%) | 4,023,900 |
| 5 Jul 2017 | CNY | 10.1278 | 10.4 | 10.0611 | 10.4 | 10.4 | +0.289 (+2.86%) | 3,092,968 |
| 4 Jul 2017 | CNY | 10.1833 | 10.2167 | 10.0722 | 10.1111 | 10.1111 | -0.061 (-0.60%) | 1,301,940 |
| 3 Jul 2017 | CNY | 10.0056 | 10.2167 | 10 | 10.1722 | 10.1722 | +0.072 (+0.71%) | 1,429,363 |
| 30 Jun 2017 | CNY | 10.1889 | 10.1889 | 9.95 | 10.1 | 10.1 | -0.094 (-0.93%) | 1,346,490 |
| 29 Jun 2017 | CNY | 9.9389 | 10.2278 | 9.8889 | 10.1944 | 10.1944 | +0.305 (+3.09%) | 2,718,216 |
| 28 Jun 2017 | CNY | 10.0278 | 10.1 | 9.8889 | 9.8889 | 9.8889 | -0.217 (-2.14%) | 2,412,081 |
| 27 Jun 2017 | CNY | 10.2611 | 10.2722 | 10.0444 | 10.1056 | 10.1056 | -0.122 (-1.19%) | 1,852,592 |
| 26 Jun 2017 | CNY | 10.0056 | 10.2389 | 9.8944 | 10.2278 | 10.2278 | +0.2 (+1.99%) | 2,016,927 |
| 23 Jun 2017 | CNY | 10.3278 | 10.3278 | 9.8667 | 10.0278 | 10.0278 | -0.111 (-1.10%) | 2,488,050 |
| 22 Jun 2017 | CNY | 10.5056 | 10.5389 | 10.0444 | 10.1389 | 10.1389 | -0.355 (-3.39%) | 2,915,726 |
| 21 Jun 2017 | CNY | 10.4944 | 10.6 | 10.3778 | 10.4944 | 10.4944 | -0.028 (-0.26%) | 2,130,541 |
| 20 Jun 2017 | CNY | 10.6389 | 10.7 | 10.5 | 10.5222 | 10.5222 | -0.1 (-0.94%) | 1,866,661 |
