| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 8.6 | 8.68 | 8.58 | 8.67 | 8.67 | +0.07 (+0.81%) | 3,802,465 |
| 21 Jul 2017 | CNY | 8.6 | 8.63 | 8.57 | 8.6 | 8.6 | 0.0 (0.0%) | 2,733,931 |
| 20 Jul 2017 | CNY | 8.58 | 8.62 | 8.56 | 8.6 | 8.6 | +0.02 (+0.23%) | 3,696,512 |
| 19 Jul 2017 | CNY | 8.47 | 8.6 | 8.44 | 8.58 | 8.58 | +0.12 (+1.42%) | 4,488,221 |
| 18 Jul 2017 | CNY | 8.41 | 8.49 | 8.38 | 8.46 | 8.46 | +0.04 (+0.48%) | 3,336,722 |
| 17 Jul 2017 | CNY | 8.82 | 8.84 | 8.3 | 8.42 | 8.42 | -0.41 (-4.64%) | 6,002,004 |
| 14 Jul 2017 | CNY | 8.84 | 8.86 | 8.8 | 8.83 | 8.83 | -0.03 (-0.34%) | 2,467,151 |
| 13 Jul 2017 | CNY | 8.84 | 8.87 | 8.79 | 8.86 | 8.86 | +0.02 (+0.23%) | 3,004,689 |
| 12 Jul 2017 | CNY | 8.94 | 9.01 | 8.73 | 8.84 | 8.84 | -0.13 (-1.45%) | 4,376,261 |
| 11 Jul 2017 | CNY | 9.06 | 9.07 | 8.97 | 8.97 | 8.97 | -0.09 (-0.99%) | 2,398,804 |
| 10 Jul 2017 | CNY | 9.05 | 9.09 | 9.03 | 9.06 | 9.06 | 0.0 (0.0%) | 3,093,276 |
| 7 Jul 2017 | CNY | 9.08 | 9.08 | 8.99 | 9.06 | 9.06 | -0.03 (-0.33%) | 4,305,664 |
| 6 Jul 2017 | CNY | 9.08 | 9.12 | 9.05 | 9.09 | 9.09 | 0.0 (0.0%) | 2,873,322 |
| 5 Jul 2017 | CNY | 9.04 | 9.09 | 9.03 | 9.09 | 9.09 | +0.04 (+0.44%) | 2,812,566 |
| 4 Jul 2017 | CNY | 9.07 | 9.09 | 9.03 | 9.05 | 9.05 | -0.02 (-0.22%) | 2,746,000 |
| 3 Jul 2017 | CNY | 9.03 | 9.09 | 8.98 | 9.07 | 9.07 | +0.06 (+0.67%) | 2,841,281 |
| 30 Jun 2017 | CNY | 8.95 | 9.02 | 8.92 | 9.01 | 9.01 | +0.02 (+0.22%) | 1,965,708 |
| 29 Jun 2017 | CNY | 8.97 | 8.99 | 8.94 | 8.99 | 8.99 | +0.06 (+0.67%) | 2,290,047 |
| 28 Jun 2017 | CNY | 8.98 | 8.99 | 8.92 | 8.93 | 8.93 | -0.07 (-0.78%) | 2,095,638 |
| 27 Jun 2017 | CNY | 9 | 9.05 | 8.95 | 9 | 9 | -0.01 (-0.11%) | 3,864,074 |
| 26 Jun 2017 | CNY | 8.9 | 9.01 | 8.9 | 9.01 | 9.01 | +0.08 (+0.90%) | 3,811,174 |
| 23 Jun 2017 | CNY | 8.87 | 8.94 | 8.84 | 8.93 | 8.93 | +0.03 (+0.34%) | 3,769,429 |
| 22 Jun 2017 | CNY | 8.99 | 8.99 | 8.88 | 8.9 | 8.9 | -0.11 (-1.22%) | 4,542,832 |
| 21 Jun 2017 | CNY | 8.94 | 9.02 | 8.92 | 9.01 | 9.01 | +0.08 (+0.90%) | 4,270,110 |
| 20 Jun 2017 | CNY | 8.95 | 8.99 | 8.91 | 8.93 | 8.93 | -0.03 (-0.33%) | 2,983,801 |
| 19 Jun 2017 | CNY | 8.91 | 8.96 | 8.87 | 8.96 | 8.96 | +0.09 (+1.01%) | 3,586,641 |
| 16 Jun 2017 | CNY | 8.86 | 8.94 | 8.86 | 8.87 | 8.87 | -0.01 (-0.11%) | 3,429,890 |
| 15 Jun 2017 | CNY | 8.78 | 8.93 | 8.78 | 8.88 | 8.88 | +0.06 (+0.68%) | 4,755,022 |
| 14 Jun 2017 | CNY | 8.77 | 8.86 | 8.75 | 8.82 | 8.82 | +0.02 (+0.23%) | 5,334,494 |
| 13 Jun 2017 | CNY | 8.69 | 8.83 | 8.66 | 8.8 | 8.8 | +0.13 (+1.50%) | 6,040,061 |
