| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | +0.12 (+4.14%) | 33,780,988 |
| 12 Jul 2017 | CNY | 2.92 | 2.95 | 2.84 | 2.9 | 2.9 | -0.03 (-1.02%) | 28,277,252 |
| 11 Jul 2017 | CNY | 3.02 | 3.02 | 2.92 | 2.93 | 2.93 | -0.1 (-3.30%) | 26,327,199 |
| 10 Jul 2017 | CNY | 2.96 | 3.09 | 2.95 | 3.03 | 3.03 | +0.06 (+2.02%) | 36,162,972 |
| 7 Jul 2017 | CNY | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 27,024,825 |
| 6 Jul 2017 | CNY | 2.88 | 2.99 | 2.87 | 2.98 | 2.98 | +0.09 (+3.11%) | 31,838,184 |
| 5 Jul 2017 | CNY | 2.89 | 2.9 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 22,562,668 |
| 4 Jul 2017 | CNY | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 18,145,459 |
| 3 Jul 2017 | CNY | 2.83 | 2.9 | 2.82 | 2.89 | 2.89 | +0.06 (+2.12%) | 19,116,324 |
| 30 Jun 2017 | CNY | 2.84 | 2.86 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 13,850,562 |
| 29 Jun 2017 | CNY | 2.82 | 2.9 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 26,077,737 |
| 28 Jun 2017 | CNY | 2.77 | 2.92 | 2.76 | 2.83 | 2.83 | +0.05 (+1.80%) | 43,603,605 |
| 27 Jun 2017 | CNY | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 19,404,435 |
| 26 Jun 2017 | CNY | 2.7 | 2.75 | 2.69 | 2.75 | 2.75 | +0.05 (+1.85%) | 17,849,170 |
| 23 Jun 2017 | CNY | 2.71 | 2.72 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 17,026,859 |
| 22 Jun 2017 | CNY | 2.77 | 2.79 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 16,315,000 |
| 21 Jun 2017 | CNY | 2.77 | 2.78 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 12,793,753 |
| 20 Jun 2017 | CNY | 2.78 | 2.79 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 14,159,712 |
| 16 Jun 2017 | CNY | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 13,733,581 |
| 15 Jun 2017 | CNY | 2.72 | 2.77 | 2.71 | 2.77 | 2.77 | +0.05 (+1.84%) | 21,458,770 |
| 14 Jun 2017 | CNY | 2.74 | 2.74 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 10,962,472 |
| 13 Jun 2017 | CNY | 2.71 | 2.76 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 15,865,873 |
| 12 Jun 2017 | CNY | 2.72 | 2.74 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 12,195,976 |
| 9 Jun 2017 | CNY | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 11,174,148 |
| 8 Jun 2017 | CNY | 2.78 | 2.79 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 22,178,240 |
| 7 Jun 2017 | CNY | 2.66 | 2.73 | 2.66 | 2.73 | 2.73 | +0.06 (+2.25%) | 23,350,663 |
| 6 Jun 2017 | CNY | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 10,349,844 |
| 5 Jun 2017 | CNY | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 11,217,502 |
| 2 Jun 2017 | CNY | 2.6 | 2.65 | 2.55 | 2.63 | 2.63 | +0.02 (+0.77%) | 21,061,711 |
| 1 Jun 2017 | CNY | 2.73 | 2.73 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 21,387,651 |
