| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 8.11 | 8.16 | 8.05 | 8.09 | 8.09 | -0.07 (-0.86%) | 18,163,876 |
| 20 Jul 2017 | CNY | 8.05 | 8.24 | 8 | 8.16 | 8.16 | +0.11 (+1.37%) | 28,865,076 |
| 19 Jul 2017 | CNY | 7.86 | 8.06 | 7.82 | 8.05 | 8.05 | +0.2 (+2.55%) | 23,094,848 |
| 18 Jul 2017 | CNY | 7.75 | 7.87 | 7.74 | 7.85 | 7.85 | +0.07 (+0.90%) | 16,440,480 |
| 17 Jul 2017 | CNY | 8.17 | 8.18 | 7.73 | 7.78 | 7.78 | -0.4 (-4.89%) | 47,116,538 |
| 14 Jul 2017 | CNY | 8.2 | 8.22 | 8.12 | 8.18 | 8.18 | -0.01 (-0.12%) | 20,047,645 |
| 13 Jul 2017 | CNY | 8.24 | 8.25 | 8.17 | 8.19 | 8.19 | -0.03 (-0.36%) | 22,121,855 |
| 12 Jul 2017 | CNY | 8.25 | 8.29 | 8.18 | 8.22 | 8.22 | -0.02 (-0.24%) | 27,007,181 |
| 11 Jul 2017 | CNY | 8.24 | 8.34 | 8.2 | 8.24 | 8.24 | +0.05 (+0.61%) | 34,009,304 |
| 10 Jul 2017 | CNY | 8.11 | 8.25 | 8.1 | 8.19 | 8.19 | +0.05 (+0.61%) | 26,453,230 |
| 7 Jul 2017 | CNY | 8.17 | 8.2 | 8.13 | 8.14 | 8.14 | -0.02 (-0.25%) | 26,101,370 |
| 6 Jul 2017 | CNY | 8.3 | 8.31 | 8.14 | 8.16 | 8.16 | -0.14 (-1.69%) | 37,130,866 |
| 5 Jul 2017 | CNY | 8.22 | 8.31 | 8.22 | 8.3 | 8.3 | +0.06 (+0.73%) | 24,212,156 |
| 4 Jul 2017 | CNY | 8.3 | 8.36 | 8.22 | 8.24 | 8.24 | -0.08 (-0.96%) | 31,999,055 |
| 3 Jul 2017 | CNY | 8.36 | 8.41 | 8.23 | 8.32 | 8.32 | -0.03 (-0.36%) | 33,838,653 |
| 30 Jun 2017 | CNY | 8.49 | 8.53 | 8.31 | 8.35 | 8.35 | -0.14 (-1.65%) | 36,638,293 |
| 29 Jun 2017 | CNY | 8.52 | 8.58 | 8.45 | 8.49 | 8.49 | -0.03 (-0.35%) | 27,368,790 |
| 28 Jun 2017 | CNY | 8.56 | 8.65 | 8.47 | 8.52 | 8.52 | -0.06 (-0.70%) | 29,058,142 |
| 27 Jun 2017 | CNY | 8.68 | 8.74 | 8.48 | 8.58 | 8.58 | -0.07 (-0.81%) | 51,322,895 |
| 26 Jun 2017 | CNY | 8.5 | 8.7 | 8.38 | 8.65 | 8.65 | +0.27 (+3.22%) | 73,382,939 |
| 23 Jun 2017 | CNY | 8.28 | 8.4 | 8.21 | 8.38 | 8.38 | +0.15 (+1.82%) | 41,069,529 |
| 22 Jun 2017 | CNY | 8.31 | 8.44 | 8.22 | 8.23 | 8.23 | -0.09 (-1.08%) | 39,916,206 |
| 21 Jun 2017 | CNY | 8.34 | 8.34 | 8.25 | 8.32 | 8.32 | +0.02 (+0.24%) | 27,507,339 |
| 20 Jun 2017 | CNY | 8.47 | 8.48 | 8.26 | 8.3 | 8.3 | -0.06 (-0.72%) | 42,265,320 |
| 19 Jun 2017 | CNY | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 8.26 | 8.44 | 8.23 | 8.36 | 8.36 | +0.07 (+0.84%) | 33,764,934 |
| 15 Jun 2017 | CNY | 8.22 | 8.36 | 8.21 | 8.29 | 8.29 | +0.02 (+0.24%) | 28,280,755 |
| 14 Jun 2017 | CNY | 8.39 | 8.39 | 8.23 | 8.27 | 8.27 | -0.13 (-1.55%) | 37,343,223 |
| 13 Jun 2017 | CNY | 8.33 | 8.47 | 8.18 | 8.4 | 8.4 | +0.04 (+0.48%) | 54,534,880 |
| 12 Jun 2017 | CNY | 8.47 | 8.64 | 8.34 | 8.36 | 8.36 | -0.2 (-2.34%) | 54,262,876 |
