| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.51 | 9.61 | 9.38 | 9.48 | 9.48 | -0.03 (-0.32%) | 4,731,583 |
| 28 Jul 2017 | CNY | 9.63 | 9.81 | 9.49 | 9.51 | 9.51 | -0.17 (-1.76%) | 5,325,414 |
| 27 Jul 2017 | CNY | 9.41 | 9.78 | 9.29 | 9.68 | 9.68 | +0.27 (+2.87%) | 8,294,366 |
| 26 Jul 2017 | CNY | 9.43 | 9.65 | 9.35 | 9.41 | 9.41 | -0.12 (-1.26%) | 5,460,666 |
| 25 Jul 2017 | CNY | 9.17 | 9.83 | 9.11 | 9.53 | 9.53 | +0.47 (+5.19%) | 9,352,017 |
| 24 Jul 2017 | CNY | 8.97 | 9.06 | 8.83 | 9.06 | 9.06 | +0.05 (+0.55%) | 3,363,868 |
| 21 Jul 2017 | CNY | 9.05 | 9.15 | 9 | 9.01 | 9.01 | -0.07 (-0.77%) | 2,752,160 |
| 20 Jul 2017 | CNY | 9.07 | 9.25 | 9.06 | 9.08 | 9.08 | -0.01 (-0.11%) | 4,113,658 |
| 19 Jul 2017 | CNY | 9.05 | 9.17 | 8.92 | 9.09 | 9.09 | +0.02 (+0.22%) | 3,662,515 |
| 18 Jul 2017 | CNY | 8.85 | 9.14 | 8.78 | 9.07 | 9.07 | +0.22 (+2.49%) | 5,367,738 |
| 17 Jul 2017 | CNY | 9.75 | 9.75 | 8.84 | 8.85 | 8.85 | -0.97 (-9.88%) | 7,682,197 |
| 14 Jul 2017 | CNY | 9.93 | 10.06 | 9.71 | 9.82 | 9.82 | -0.11 (-1.11%) | 3,776,396 |
| 13 Jul 2017 | CNY | 10.08 | 10.1 | 9.9 | 9.93 | 9.93 | -0.15 (-1.49%) | 2,857,840 |
| 12 Jul 2017 | CNY | 10 | 10.21 | 9.81 | 10.08 | 10.08 | +0.01 (+0.10%) | 5,228,965 |
| 11 Jul 2017 | CNY | 10.38 | 10.45 | 10.06 | 10.07 | 10.07 | -0.33 (-3.17%) | 5,141,910 |
| 10 Jul 2017 | CNY | 10.66 | 10.66 | 10.27 | 10.4 | 10.4 | -0.35 (-3.26%) | 8,109,312 |
| 7 Jul 2017 | CNY | 10.8 | 11.03 | 10.74 | 10.75 | 10.75 | +0.03 (+0.28%) | 6,030,200 |
| 6 Jul 2017 | CNY | 10.94 | 11.01 | 10.64 | 10.72 | 10.72 | -0.18 (-1.65%) | 6,033,300 |
| 5 Jul 2017 | CNY | 10.81 | 11.05 | 10.72 | 10.9 | 10.9 | +0.04 (+0.37%) | 7,383,034 |
| 4 Jul 2017 | CNY | 10.7 | 10.87 | 10.56 | 10.86 | 10.86 | +0.13 (+1.21%) | 5,684,882 |
| 3 Jul 2017 | CNY | 10.67 | 10.79 | 10.57 | 10.73 | 10.73 | +0.06 (+0.56%) | 4,375,023 |
| 30 Jun 2017 | CNY | 10.5 | 10.7 | 10.37 | 10.67 | 10.67 | +0.11 (+1.04%) | 5,711,368 |
| 29 Jun 2017 | CNY | 10.66 | 10.9 | 10.55 | 10.56 | 10.56 | -0.1 (-0.94%) | 5,339,525 |
| 28 Jun 2017 | CNY | 10.87 | 10.98 | 10.61 | 10.66 | 10.66 | -0.31 (-2.83%) | 8,360,237 |
| 27 Jun 2017 | CNY | 10.6 | 11.14 | 10.48 | 10.97 | 10.97 | +0.44 (+4.18%) | 14,713,279 |
| 26 Jun 2017 | CNY | 10.51 | 10.61 | 10.4 | 10.53 | 10.53 | +0.02 (+0.19%) | 6,438,532 |
| 23 Jun 2017 | CNY | 10.3 | 10.57 | 10.12 | 10.51 | 10.51 | +0.16 (+1.55%) | 7,761,224 |
| 22 Jun 2017 | CNY | 10.66 | 10.74 | 10.29 | 10.35 | 10.35 | -0.34 (-3.18%) | 7,540,638 |
| 21 Jun 2017 | CNY | 10.8 | 10.95 | 10.54 | 10.69 | 10.69 | -0.17 (-1.57%) | 10,193,215 |
| 20 Jun 2017 | CNY | 11.08 | 11.27 | 10.86 | 10.86 | 10.86 | -0.2 (-1.81%) | 10,503,429 |
