| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 8.7492 | 8.8656 | 8.6593 | 8.6963 | 8.6963 | -0.037 (-0.42%) | 3,612,057 |
| 20 Jul 2017 | CNY | 8.7439 | 8.9079 | 8.691 | 8.7334 | 8.7334 | -0.037 (-0.42%) | 4,487,132 |
| 19 Jul 2017 | CNY | 8.9661 | 8.9661 | 8.6064 | 8.7704 | 8.7704 | -0.138 (-1.54%) | 7,394,062 |
| 18 Jul 2017 | CNY | 8.8339 | 8.9925 | 8.6857 | 8.9079 | 8.9079 | +0.037 (+0.42%) | 4,102,082 |
| 17 Jul 2017 | CNY | 9.7701 | 9.7701 | 8.8656 | 8.8709 | 8.8709 | -0.979 (-9.94%) | 9,787,318 |
| 14 Jul 2017 | CNY | 9.548 | 9.8548 | 9.5427 | 9.8495 | 9.8495 | +0.265 (+2.76%) | 7,545,868 |
| 13 Jul 2017 | CNY | 9.6273 | 9.6643 | 9.5215 | 9.585 | 9.585 | -0.079 (-0.82%) | 4,659,085 |
| 12 Jul 2017 | CNY | 9.7543 | 9.8125 | 9.4263 | 9.6643 | 9.6643 | -0.175 (-1.77%) | 9,154,433 |
| 11 Jul 2017 | CNY | 10.3044 | 10.3679 | 9.8389 | 9.8389 | 9.8389 | -0.254 (-2.52%) | 10,861,583 |
| 10 Jul 2017 | CNY | 10.315 | 10.7963 | 9.95 | 10.0928 | 10.0928 | +0.28 (+2.86%) | 21,926,904 |
| 7 Jul 2017 | CNY | 9.4739 | 9.8283 | 9.4739 | 9.8125 | 9.8125 | +0.243 (+2.54%) | 7,233,542 |
| 6 Jul 2017 | CNY | 9.6062 | 9.7225 | 9.4686 | 9.5691 | 9.5691 | -0.042 (-0.44%) | 4,365,076 |
| 5 Jul 2017 | CNY | 9.5215 | 9.6114 | 9.4369 | 9.6114 | 9.6114 | +0.042 (+0.44%) | 3,978,697 |
| 4 Jul 2017 | CNY | 9.4157 | 9.6643 | 9.3893 | 9.5691 | 9.5691 | 0.0 (0.0%) | 5,569,022 |
| 3 Jul 2017 | CNY | 9.4157 | 9.7067 | 9.4157 | 9.5691 | 9.5691 | +0.376 (+4.08%) | 8,715,456 |
| 30 Jun 2017 | CNY | 9.1936 | 9.2517 | 9.0825 | 9.1936 | 9.1936 | +0.005 (+0.06%) | 2,291,613 |
| 29 Jun 2017 | CNY | 9.2041 | 9.3099 | 9.1512 | 9.1883 | 9.1883 | +0.026 (+0.29%) | 2,695,337 |
| 28 Jun 2017 | CNY | 9.257 | 9.3205 | 9.1407 | 9.1618 | 9.1618 | -0.159 (-1.70%) | 3,001,317 |
| 27 Jun 2017 | CNY | 9.3046 | 9.3946 | 9.2465 | 9.3205 | 9.3205 | -0.037 (-0.40%) | 4,820,338 |
| 26 Jun 2017 | CNY | 9.0243 | 9.4528 | 8.9925 | 9.3575 | 9.3575 | +0.434 (+4.86%) | 7,176,813 |
| 23 Jun 2017 | CNY | 8.7757 | 8.9238 | 8.7281 | 8.9238 | 8.9238 | +0.069 (+0.78%) | 3,312,151 |
| 22 Jun 2017 | CNY | 9.1089 | 9.1089 | 8.8233 | 8.855 | 8.855 | -0.254 (-2.79%) | 3,601,499 |
| 21 Jun 2017 | CNY | 9.1089 | 9.2147 | 9.0349 | 9.1089 | 9.1089 | +0.064 (+0.70%) | 3,436,742 |
| 20 Jun 2017 | CNY | 9.3099 | 9.3205 | 9.0243 | 9.0454 | 9.0454 | -0.139 (-1.51%) | 4,373,069 |
| 20 Jun 2017 |
|
|||||||
| 19 Jun 2017 | CNY | 9.1487 | 9.2444 | 9.0883 | 9.184 | 9.184 | +0.086 (+0.94%) | 3,070,959 |
| 16 Jun 2017 | CNY | 9.1739 | 9.1991 | 8.9875 | 9.0983 | 9.0983 | -0.076 (-0.82%) | 4,269,656 |
| 15 Jun 2017 | CNY | 8.922 | 9.2444 | 8.922 | 9.1739 | 9.1739 | +0.191 (+2.13%) | 5,809,818 |
| 14 Jun 2017 | CNY | 8.8515 | 9.0077 | 8.8061 | 8.9825 | 8.9825 | +0.131 (+1.48%) | 5,345,857 |
| 13 Jun 2017 | CNY | 8.655 | 8.8616 | 8.655 | 8.8515 | 8.8515 | +0.237 (+2.75%) | 3,213,898 |
| 12 Jun 2017 | CNY | 8.8868 | 8.8918 | 8.5946 | 8.6147 | 8.6147 | -0.358 (-3.99%) | 4,082,734 |
