| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 8.8667 | 8.9538 | 8.8157 | 8.8816 | 8.8816 | +0.015 (+0.17%) | 1,354,633 |
| 24 Jul 2017 | CNY | 8.6522 | 8.8858 | 8.5183 | 8.8667 | 8.8667 | +0.214 (+2.48%) | 2,454,356 |
| 21 Jul 2017 | CNY | 8.7902 | 8.8858 | 8.6182 | 8.6522 | 8.6522 | -0.14 (-1.59%) | 1,798,804 |
| 20 Jul 2017 | CNY | 8.8115 | 8.9644 | 8.7839 | 8.7924 | 8.7924 | 0.0 (0.0%) | 2,053,376 |
| 19 Jul 2017 | CNY | 8.7541 | 8.8306 | 8.6245 | 8.7924 | 8.7924 | -0.002 (-0.02%) | 2,522,934 |
| 18 Jul 2017 | CNY | 8.7839 | 9.0898 | 8.735 | 8.7945 | 8.7945 | +0.011 (+0.12%) | 1,878,248 |
| 17 Jul 2017 | CNY | 9.5614 | 9.6336 | 8.7541 | 8.7839 | 8.7839 | -0.92 (-9.48%) | 6,369,654 |
| 14 Jul 2017 | CNY | 9.419 | 9.7398 | 9.247 | 9.7037 | 9.7037 | -0.238 (-2.39%) | 5,816,816 |
| 13 Jul 2017 | CNY | 10.1923 | 10.1965 | 9.9204 | 9.9416 | 9.9416 | -0.21 (-2.07%) | 1,564,771 |
| 12 Jul 2017 | CNY | 9.9862 | 10.1859 | 9.8991 | 10.1519 | 10.1519 | +0.168 (+1.68%) | 1,723,668 |
| 11 Jul 2017 | CNY | 10.2284 | 10.2284 | 9.9416 | 9.9841 | 9.9841 | -0.21 (-2.06%) | 3,376,380 |
| 10 Jul 2017 | CNY | 10.5534 | 10.615 | 10.086 | 10.1944 | 10.1944 | -0.435 (-4.10%) | 4,076,102 |
| 7 Jul 2017 | CNY | 10.3771 | 10.7382 | 10.3771 | 10.6299 | 10.6299 | +0.259 (+2.50%) | 4,429,366 |
| 6 Jul 2017 | CNY | 10.4174 | 10.5003 | 10.2114 | 10.3707 | 10.3707 | -0.081 (-0.77%) | 2,234,398 |
| 5 Jul 2017 | CNY | 10.3537 | 10.5215 | 10.3027 | 10.4514 | 10.4514 | +0.098 (+0.94%) | 1,943,027 |
| 4 Jul 2017 | CNY | 10.3176 | 10.4514 | 10.273 | 10.3537 | 10.3537 | -0.064 (-0.61%) | 1,669,739 |
| 3 Jul 2017 | CNY | 10.0266 | 10.5067 | 9.965 | 10.4174 | 10.4174 | +0.372 (+3.70%) | 3,777,115 |
| 30 Jun 2017 | CNY | 9.9204 | 10.1073 | 9.8821 | 10.0457 | 10.0457 | +0.123 (+1.24%) | 2,017,491 |
| 29 Jun 2017 | CNY | 10.0181 | 10.0797 | 9.8927 | 9.9225 | 9.9225 | -0.093 (-0.93%) | 2,270,824 |
| 28 Jun 2017 | CNY | 10.1965 | 10.1965 | 9.948 | 10.0159 | 10.0159 | -0.232 (-2.26%) | 2,561,357 |
| 27 Jun 2017 | CNY | 10.3707 | 10.4196 | 10.171 | 10.2475 | 10.2475 | -0.123 (-1.19%) | 2,154,102 |
| 26 Jun 2017 | CNY | 10.0202 | 10.3771 | 10.0202 | 10.3707 | 10.3707 | +0.138 (+1.35%) | 3,162,528 |
| 23 Jun 2017 | CNY | 10.2241 | 10.3452 | 9.9012 | 10.2326 | 10.2326 | -0.021 (-0.21%) | 4,100,195 |
| 22 Jun 2017 | CNY | 10.8125 | 10.8125 | 10.2454 | 10.2539 | 10.2539 | -0.567 (-5.24%) | 5,301,373 |
| 21 Jun 2017 | CNY | 10.6107 | 10.821 | 10.5534 | 10.821 | 10.821 | +0.27 (+2.56%) | 4,597,090 |
| 20 Jun 2017 | CNY | 10.7828 | 10.7828 | 10.5152 | 10.5513 | 10.5513 | -0.125 (-1.17%) | 4,389,065 |
| 19 Jun 2017 | CNY | 11.0037 | 11.0441 | 10.4939 | 10.6766 | 10.6766 | -0.355 (-3.22%) | 5,310,911 |
| 16 Jun 2017 | CNY | 11.0738 | 11.2055 | 10.8657 | 11.0313 | 11.0313 | -0.096 (-0.86%) | 3,601,144 |
| 15 Jun 2017 | CNY | 10.9612 | 11.2905 | 10.94 | 11.1269 | 11.1269 | +0.102 (+0.92%) | 4,691,950 |
| 14 Jun 2017 | CNY | 11.0675 | 11.3436 | 11.0207 | 11.025 | 11.025 | -0.025 (-0.23%) | 5,866,593 |
