| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 9.7 | 9.81 | 9.46 | 9.67 | 9.67 | -0.16 (-1.63%) | 24,440,359 |
| 26 Jul 2017 | CNY | 9.52 | 9.85 | 9.4 | 9.83 | 9.83 | +0.39 (+4.13%) | 34,790,115 |
| 25 Jul 2017 | CNY | 9.3 | 9.58 | 9.18 | 9.44 | 9.44 | +0.21 (+2.28%) | 22,506,673 |
| 24 Jul 2017 | CNY | 9.11 | 9.28 | 9.11 | 9.23 | 9.23 | +0.05 (+0.54%) | 8,339,975 |
| 21 Jul 2017 | CNY | 9.29 | 9.36 | 9.16 | 9.18 | 9.18 | -0.15 (-1.61%) | 9,191,145 |
| 20 Jul 2017 | CNY | 9.23 | 9.43 | 9.19 | 9.33 | 9.33 | +0.01 (+0.11%) | 14,278,951 |
| 19 Jul 2017 | CNY | 8.75 | 9.38 | 8.66 | 9.32 | 9.32 | +0.56 (+6.39%) | 16,128,701 |
| 18 Jul 2017 | CNY | 8.57 | 8.77 | 8.53 | 8.76 | 8.76 | +0.19 (+2.22%) | 6,589,024 |
| 17 Jul 2017 | CNY | 9.29 | 9.32 | 8.32 | 8.57 | 8.57 | -0.67 (-7.25%) | 13,843,236 |
| 14 Jul 2017 | CNY | 9.35 | 9.38 | 9.18 | 9.24 | 9.24 | -0.21 (-2.22%) | 11,714,283 |
| 13 Jul 2017 | CNY | 9.24 | 9.68 | 9.24 | 9.45 | 9.45 | +0.22 (+2.38%) | 26,487,142 |
| 12 Jul 2017 | CNY | 9.03 | 9.24 | 8.99 | 9.23 | 9.23 | +0.18 (+1.99%) | 8,892,099 |
| 11 Jul 2017 | CNY | 9.26 | 9.33 | 8.98 | 9.05 | 9.05 | -0.24 (-2.58%) | 11,318,362 |
| 10 Jul 2017 | CNY | 9.38 | 9.48 | 9.21 | 9.29 | 9.29 | -0.1 (-1.06%) | 16,213,715 |
| 7 Jul 2017 | CNY | 9.05 | 9.45 | 8.96 | 9.39 | 9.39 | +0.29 (+3.19%) | 22,402,295 |
| 6 Jul 2017 | CNY | 8.88 | 9.14 | 8.83 | 9.1 | 9.1 | +0.19 (+2.13%) | 16,471,216 |
| 5 Jul 2017 | CNY | 8.75 | 8.92 | 8.73 | 8.91 | 8.91 | +0.15 (+1.71%) | 9,557,830 |
| 4 Jul 2017 | CNY | 8.84 | 8.88 | 8.75 | 8.76 | 8.76 | -0.04 (-0.45%) | 5,113,600 |
| 3 Jul 2017 | CNY | 8.7 | 8.82 | 8.64 | 8.8 | 8.8 | +0.12 (+1.38%) | 5,638,014 |
| 30 Jun 2017 | CNY | 8.7 | 8.71 | 8.62 | 8.68 | 8.68 | -0.06 (-0.69%) | 2,975,028 |
| 29 Jun 2017 | CNY | 8.71 | 8.79 | 8.68 | 8.74 | 8.74 | +0.05 (+0.58%) | 3,839,611 |
| 28 Jun 2017 | CNY | 8.7 | 8.74 | 8.63 | 8.69 | 8.69 | -0.02 (-0.23%) | 3,720,520 |
| 27 Jun 2017 | CNY | 8.68 | 8.76 | 8.64 | 8.71 | 8.71 | +0.02 (+0.23%) | 3,837,200 |
| 26 Jun 2017 | CNY | 8.58 | 8.69 | 8.55 | 8.69 | 8.69 | +0.12 (+1.40%) | 4,580,671 |
| 23 Jun 2017 | CNY | 8.54 | 8.72 | 8.38 | 8.57 | 8.57 | +0.02 (+0.23%) | 4,512,900 |
| 22 Jun 2017 | CNY | 8.7 | 8.76 | 8.55 | 8.55 | 8.55 | -0.18 (-2.06%) | 4,846,100 |
| 21 Jun 2017 | CNY | 8.81 | 8.83 | 8.67 | 8.73 | 8.73 | -0.08 (-0.91%) | 5,042,026 |
| 20 Jun 2017 | CNY | 8.74 | 8.93 | 8.71 | 8.81 | 8.81 | +0.06 (+0.69%) | 8,088,313 |
| 19 Jun 2017 | CNY | 8.68 | 8.81 | 8.61 | 8.75 | 8.75 | +0.03 (+0.34%) | 4,210,727 |
| 16 Jun 2017 | CNY | 8.7 | 8.86 | 8.65 | 8.72 | 8.72 | +0.02 (+0.23%) | 6,356,030 |
