| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 4.47 | 4.5 | 4.42 | 4.47 | 4.47 | -0.02 (-0.45%) | 4,053,576 |
| 20 Jul 2017 | CNY | 4.45 | 4.52 | 4.43 | 4.49 | 4.49 | +0.04 (+0.90%) | 3,610,169 |
| 19 Jul 2017 | CNY | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | +0.03 (+0.68%) | 3,551,701 |
| 18 Jul 2017 | CNY | 4.24 | 4.43 | 4.24 | 4.42 | 4.42 | +0.13 (+3.03%) | 3,618,922 |
| 17 Jul 2017 | CNY | 4.54 | 4.54 | 4.28 | 4.29 | 4.29 | -0.25 (-5.51%) | 5,487,489 |
| 14 Jul 2017 | CNY | 4.56 | 4.56 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 2,710,892 |
| 13 Jul 2017 | CNY | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,929,973 |
| 12 Jul 2017 | CNY | 4.65 | 4.65 | 4.5 | 4.57 | 4.57 | -0.06 (-1.30%) | 4,339,783 |
| 11 Jul 2017 | CNY | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 3,080,307 |
| 10 Jul 2017 | CNY | 4.63 | 4.72 | 4.62 | 4.66 | 4.66 | +0.03 (+0.65%) | 4,858,868 |
| 7 Jul 2017 | CNY | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 3,236,718 |
| 6 Jul 2017 | CNY | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 2,457,236 |
| 5 Jul 2017 | CNY | 4.63 | 4.66 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 2,373,950 |
| 4 Jul 2017 | CNY | 4.67 | 4.68 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 4,163,558 |
| 3 Jul 2017 | CNY | 4.66 | 4.69 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 3,202,535 |
| 30 Jun 2017 | CNY | 4.62 | 4.66 | 4.59 | 4.66 | 4.66 | +0.03 (+0.65%) | 2,951,109 |
| 29 Jun 2017 | CNY | 4.61 | 4.64 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,422,999 |
| 28 Jun 2017 | CNY | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 3,006,485 |
| 27 Jun 2017 | CNY | 4.61 | 4.66 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 3,330,869 |
| 26 Jun 2017 | CNY | 4.52 | 4.62 | 4.5 | 4.61 | 4.61 | +0.09 (+1.99%) | 4,403,313 |
| 23 Jun 2017 | CNY | 4.59 | 4.59 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 5,450,410 |
| 22 Jun 2017 | CNY | 4.63 | 4.67 | 4.58 | 4.59 | 4.59 | -0.07 (-1.50%) | 3,356,801 |
| 21 Jun 2017 | CNY | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 0.0 (0.0%) | 2,338,519 |
| 20 Jun 2017 | CNY | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | +0.01 (+0.22%) | 3,112,607 |
| 19 Jun 2017 | CNY | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,492,025 |
| 16 Jun 2017 | CNY | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 1,930,849 |
| 15 Jun 2017 | CNY | 4.61 | 4.69 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 4,340,838 |
| 14 Jun 2017 | CNY | 4.61 | 4.64 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 1,834,753 |
| 13 Jun 2017 | CNY | 4.56 | 4.63 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 1,799,192 |
| 12 Jun 2017 | CNY | 4.63 | 4.65 | 4.55 | 4.56 | 4.56 | -0.08 (-1.72%) | 2,894,634 |
