| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 8.2734 | 8.3981 | 8.0731 | 8.3554 | 8.3554 | -0.033 (-0.39%) | 6,694,898 |
| 18 Jul 2017 | CNY | 8.1683 | 8.4736 | 7.9812 | 8.3883 | 8.3883 | +0.082 (+0.99%) | 7,862,416 |
| 17 Jul 2017 | CNY | 8.9956 | 9.0285 | 8.3062 | 8.3062 | 8.3062 | -0.922 (-10.00%) | 11,491,244 |
| 14 Jul 2017 | CNY | 9.4257 | 9.5538 | 9.1467 | 9.2287 | 9.2287 | -0.181 (-1.92%) | 8,847,510 |
| 13 Jul 2017 | CNY | 9.8492 | 9.8492 | 9.3633 | 9.4093 | 9.4093 | -0.568 (-5.69%) | 12,551,853 |
| 12 Jul 2017 | CNY | 9.7212 | 10.0397 | 9.5702 | 9.9773 | 9.9773 | +0.315 (+3.26%) | 13,215,450 |
| 11 Jul 2017 | CNY | 10.45 | 10.5649 | 9.6194 | 9.6621 | 9.6621 | -0.9 (-8.52%) | 17,101,717 |
| 10 Jul 2017 | CNY | 10.9195 | 11.1231 | 10.3351 | 10.5617 | 10.5617 | -0.663 (-5.91%) | 23,653,671 |
| 7 Jul 2017 | CNY | 10.0922 | 11.2248 | 10.0922 | 11.2248 | 11.2248 | +1.021 (+10.01%) | 14,614,227 |
| 6 Jul 2017 | CNY | 10.0659 | 10.6667 | 10.0298 | 10.2038 | 10.2038 | +0.207 (+2.07%) | 22,352,522 |
| 5 Jul 2017 | CNY | 9.5242 | 10.0331 | 9.4782 | 9.997 | 9.997 | +0.404 (+4.21%) | 16,605,981 |
| 4 Jul 2017 | CNY | 9.6884 | 9.8886 | 9.5932 | 9.5932 | 9.5932 | -0.118 (-1.22%) | 8,395,851 |
| 3 Jul 2017 | CNY | 9.6522 | 9.7803 | 9.4815 | 9.7113 | 9.7113 | +0.003 (+0.03%) | 8,297,054 |
| 30 Jun 2017 | CNY | 9.3896 | 9.8394 | 9.2944 | 9.7081 | 9.7081 | +0.259 (+2.75%) | 13,572,539 |
| 29 Jun 2017 | CNY | 9.5209 | 9.5866 | 9.3502 | 9.4487 | 9.4487 | -0.105 (-1.10%) | 8,201,933 |
| 28 Jun 2017 | CNY | 9.3305 | 9.5964 | 9.1598 | 9.5538 | 9.5538 | +0.128 (+1.36%) | 11,085,049 |
| 27 Jun 2017 | CNY | 9.383 | 9.603 | 9.2911 | 9.4257 | 9.4257 | +0.02 (+0.21%) | 8,922,958 |
| 26 Jun 2017 | CNY | 9.3272 | 9.452 | 9.2123 | 9.406 | 9.406 | +0.082 (+0.88%) | 8,166,393 |
| 23 Jun 2017 | CNY | 9.5209 | 9.6851 | 9.1335 | 9.3239 | 9.3239 | -0.197 (-2.07%) | 12,577,138 |
| 22 Jun 2017 | CNY | 9.7901 | 10.02 | 9.5209 | 9.5209 | 9.5209 | -0.348 (-3.53%) | 12,508,610 |
| 21 Jun 2017 | CNY | 10.0462 | 10.1086 | 9.754 | 9.8689 | 9.8689 | -0.328 (-3.22%) | 15,584,722 |
| 20 Jun 2017 | CNY | 10.345 | 10.496 | 10.1414 | 10.1972 | 10.1972 | +0.02 (+0.19%) | 17,424,683 |
| 19 Jun 2017 | CNY | 10.4435 | 10.6043 | 10.0692 | 10.1775 | 10.1775 | -0.263 (-2.52%) | 17,413,559 |
| 16 Jun 2017 | CNY | 10.6963 | 10.6963 | 10.0298 | 10.4402 | 10.4402 | -0.588 (-5.33%) | 30,030,044 |
| 15 Jun 2017 | CNY | 10.8309 | 11.6549 | 10.7948 | 11.0279 | 11.0279 | +0.292 (+2.72%) | 38,124,764 |
| 14 Jun 2017 | CNY | 11.9504 | 12.41 | 10.624 | 10.7357 | 10.7357 | -0.571 (-5.05%) | 48,075,198 |
| 13 Jun 2017 | CNY | 11.3069 | 11.3069 | 11.3069 | 11.3069 | 11.3069 | +1.028 (+10.00%) | 4,898,939 |
| 12 Jun 2017 | CNY | 10.2793 | 10.2793 | 10.2793 | 10.2793 | 10.2793 | +0.936 (+10.01%) | 2,004,147 |
| 9 Jun 2017 | CNY | 9.3436 | 9.3436 | 9.3436 | 9.3436 | 9.3436 | +0.85 (+10.01%) | 1,325,595 |
| 8 Jun 2017 | CNY | 8.4933 | 8.4933 | 8.4933 | 8.4933 | 8.4933 | +0.771 (+9.99%) | 171,290 |
