| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 9.5573 | 9.7433 | 9.3792 | 9.4267 | 9.4267 | -0.19 (-1.98%) | 1,292,539 |
| 20 Jul 2017 | CNY | 9.775 | 10.0124 | 9.6167 | 9.6167 | 9.6167 | -0.059 (-0.61%) | 1,534,365 |
| 19 Jul 2017 | CNY | 9.6563 | 9.7354 | 9.4228 | 9.676 | 9.676 | -0.067 (-0.69%) | 1,480,621 |
| 18 Jul 2017 | CNY | 9.6958 | 9.9451 | 9.2645 | 9.7433 | 9.7433 | -0.142 (-1.44%) | 2,506,876 |
| 17 Jul 2017 | CNY | 10.6852 | 10.8831 | 9.8858 | 9.8858 | 9.8858 | -1.1 (-10.01%) | 2,817,505 |
| 14 Jul 2017 | CNY | 11.1205 | 11.2076 | 10.9068 | 10.986 | 10.986 | -0.368 (-3.24%) | 1,441,675 |
| 13 Jul 2017 | CNY | 11.3184 | 11.3896 | 11.2195 | 11.354 | 11.354 | -0.083 (-0.73%) | 796,719 |
| 12 Jul 2017 | CNY | 11.3698 | 11.4965 | 11.0889 | 11.4371 | 11.4371 | +0.071 (+0.63%) | 1,194,194 |
| 11 Jul 2017 | CNY | 11.6192 | 11.631 | 11.3619 | 11.3659 | 11.3659 | -0.273 (-2.35%) | 1,605,314 |
| 10 Jul 2017 | CNY | 11.8922 | 11.912 | 11.6152 | 11.639 | 11.639 | -0.344 (-2.87%) | 2,339,367 |
| 7 Jul 2017 | CNY | 11.6785 | 12.0505 | 11.6785 | 11.9833 | 11.9833 | +0.245 (+2.09%) | 2,968,490 |
| 6 Jul 2017 | CNY | 11.8527 | 11.9516 | 11.6152 | 11.7379 | 11.7379 | -0.115 (-0.97%) | 1,847,456 |
| 5 Jul 2017 | CNY | 11.6785 | 11.8527 | 11.5994 | 11.8527 | 11.8527 | +0.174 (+1.49%) | 1,550,537 |
| 4 Jul 2017 | CNY | 11.7616 | 11.8645 | 11.5954 | 11.6785 | 11.6785 | -0.099 (-0.84%) | 1,355,408 |
| 3 Jul 2017 | CNY | 11.54 | 11.9516 | 11.5163 | 11.7775 | 11.7775 | +0.241 (+2.09%) | 2,352,232 |
| 30 Jun 2017 | CNY | 11.5361 | 11.635 | 11.3659 | 11.5361 | 11.5361 | +0.079 (+0.69%) | 1,094,471 |
| 29 Jun 2017 | CNY | 11.2986 | 11.54 | 11.2986 | 11.4569 | 11.4569 | +0.166 (+1.47%) | 1,052,225 |
| 28 Jun 2017 | CNY | 11.449 | 11.6627 | 11.2472 | 11.2907 | 11.2907 | -0.277 (-2.39%) | 1,339,544 |
| 27 Jun 2017 | CNY | 11.7379 | 11.7933 | 11.4767 | 11.5677 | 11.5677 | -0.103 (-0.88%) | 1,469,228 |
| 26 Jun 2017 | CNY | 11.5321 | 11.6983 | 11.2867 | 11.6706 | 11.6706 | +0.135 (+1.17%) | 1,373,712 |
| 23 Jun 2017 | CNY | 11.6746 | 11.6746 | 11.2036 | 11.5361 | 11.5361 | +0.091 (+0.80%) | 1,854,827 |
| 22 Jun 2017 | CNY | 11.9476 | 12.0307 | 11.445 | 11.445 | 11.445 | -0.487 (-4.08%) | 2,581,693 |
| 21 Jun 2017 | CNY | 11.817 | 12.0941 | 11.7458 | 11.9318 | 11.9318 | +0.119 (+1.00%) | 1,917,488 |
| 20 Jun 2017 | CNY | 12.0703 | 12.1772 | 11.8091 | 11.8131 | 11.8131 | -0.178 (-1.49%) | 2,206,960 |
| 19 Jun 2017 | CNY | 11.9872 | 12.1218 | 11.8447 | 11.9912 | 11.9912 | +0.075 (+0.63%) | 1,464,821 |
| 16 Jun 2017 | CNY | 12.0743 | 12.2207 | 11.8447 | 11.916 | 11.916 | -0.234 (-1.92%) | 1,999,666 |
| 15 Jun 2017 | CNY | 11.7695 | 12.2365 | 11.6192 | 12.1495 | 12.1495 | +0.439 (+3.75%) | 3,816,666 |
| 14 Jun 2017 | CNY | 11.5915 | 11.825 | 11.5202 | 11.7102 | 11.7102 | +0.119 (+1.02%) | 2,272,395 |
| 13 Jun 2017 | CNY | 11.2195 | 11.6667 | 11.2036 | 11.5915 | 11.5915 | +0.392 (+3.50%) | 2,120,549 |
| 12 Jun 2017 | CNY | 11.5638 | 11.5954 | 11.1997 | 11.1997 | 11.1997 | -0.562 (-4.78%) | 2,284,272 |
