| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 5.04 | 5.1 | 4.96 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,650,083 |
| 25 Jul 2017 | CNY | 5.12 | 5.13 | 4.97 | 5.05 | 5.05 | -0.05 (-0.98%) | 4,892,820 |
| 24 Jul 2017 | CNY | 5.15 | 5.2 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 5,300,559 |
| 21 Jul 2017 | CNY | 5.04 | 5.15 | 5.04 | 5.09 | 5.09 | +0.01 (+0.20%) | 4,544,103 |
| 20 Jul 2017 | CNY | 5.06 | 5.12 | 5.01 | 5.08 | 5.08 | -0.02 (-0.39%) | 6,110,344 |
| 19 Jul 2017 | CNY | 4.92 | 5.15 | 4.92 | 5.1 | 5.1 | +0.18 (+3.66%) | 11,817,522 |
| 18 Jul 2017 | CNY | 4.79 | 4.94 | 4.78 | 4.92 | 4.92 | +0.12 (+2.50%) | 5,846,742 |
| 17 Jul 2017 | CNY | 4.83 | 4.87 | 4.66 | 4.8 | 4.8 | -0.04 (-0.83%) | 4,265,850 |
| 14 Jul 2017 | CNY | 4.83 | 4.87 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 2,787,000 |
| 13 Jul 2017 | CNY | 4.82 | 4.88 | 4.77 | 4.84 | 4.84 | +0.04 (+0.83%) | 3,015,000 |
| 12 Jul 2017 | CNY | 4.79 | 4.83 | 4.74 | 4.8 | 4.8 | -0.01 (-0.21%) | 2,669,900 |
| 11 Jul 2017 | CNY | 4.87 | 4.91 | 4.78 | 4.81 | 4.81 | -0.06 (-1.23%) | 3,042,400 |
| 10 Jul 2017 | CNY | 4.86 | 4.94 | 4.83 | 4.87 | 4.87 | -0.03 (-0.61%) | 4,305,847 |
| 7 Jul 2017 | CNY | 4.82 | 4.91 | 4.78 | 4.9 | 4.9 | +0.08 (+1.66%) | 4,766,000 |
| 6 Jul 2017 | CNY | 4.73 | 4.85 | 4.73 | 4.82 | 4.82 | +0.07 (+1.47%) | 5,697,589 |
| 5 Jul 2017 | CNY | 4.7 | 4.76 | 4.69 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,155,761 |
| 4 Jul 2017 | CNY | 4.7 | 4.74 | 4.66 | 4.69 | 4.69 | -0.03 (-0.64%) | 2,681,900 |
| 3 Jul 2017 | CNY | 4.67 | 4.73 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 3,091,720 |
| 30 Jun 2017 | CNY | 4.61 | 4.68 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 2,939,900 |
| 29 Jun 2017 | CNY | 4.58 | 4.67 | 4.57 | 4.65 | 4.65 | +0.07 (+1.53%) | 3,559,102 |
| 28 Jun 2017 | CNY | 4.58 | 4.6 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 1,724,400 |
| 27 Jun 2017 | CNY | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | +0.03 (+0.66%) | 2,650,318 |
| 26 Jun 2017 | CNY | 4.55 | 4.59 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 2,061,341 |
| 23 Jun 2017 | CNY | 4.55 | 4.58 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 1,387,500 |
| 22 Jun 2017 | CNY | 4.6 | 4.6 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,207,600 |
| 21 Jun 2017 | CNY | 4.59 | 4.59 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 1,457,900 |
| 20 Jun 2017 | CNY | 4.6 | 4.65 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 2,009,800 |
| 19 Jun 2017 | CNY | 4.58 | 4.63 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 2,950,047 |
| 16 Jun 2017 | CNY | 4.58 | 4.61 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 1,473,857 |
| 15 Jun 2017 | CNY | 4.55 | 4.59 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 1,930,800 |
