| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 4.77 | 4.83 | 4.74 | 4.83 | 4.83 | +0.07 (+1.47%) | 7,600,655 |
| 18 Jul 2017 | CNY | 4.72 | 4.78 | 4.67 | 4.76 | 4.76 | +0.03 (+0.63%) | 5,250,672 |
| 17 Jul 2017 | CNY | 4.99 | 4.99 | 4.71 | 4.73 | 4.73 | -0.27 (-5.40%) | 11,750,934 |
| 14 Jul 2017 | CNY | 5.05 | 5.05 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 5,415,857 |
| 13 Jul 2017 | CNY | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | -0.01 (-0.20%) | 4,595,700 |
| 12 Jul 2017 | CNY | 5.11 | 5.13 | 4.98 | 5.05 | 5.05 | -0.07 (-1.37%) | 8,432,057 |
| 11 Jul 2017 | CNY | 5.14 | 5.17 | 5.12 | 5.12 | 5.12 | -0.02 (-0.39%) | 7,530,400 |
| 10 Jul 2017 | CNY | 5.14 | 5.17 | 5.13 | 5.14 | 5.14 | -0.01 (-0.19%) | 9,182,119 |
| 7 Jul 2017 | CNY | 5.12 | 5.17 | 5.09 | 5.15 | 5.15 | +0.02 (+0.39%) | 8,369,331 |
| 6 Jul 2017 | CNY | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | -0.11 (-2.10%) | 8,092,168 |
| 5 Jul 2017 | CNY | 5.2 | 5.25 | 5.18 | 5.24 | 5.24 | +0.02 (+0.38%) | 9,672,587 |
| 4 Jul 2017 | CNY | 5.23 | 5.24 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 12,459,962 |
| 3 Jul 2017 | CNY | 5.28 | 5.38 | 5.25 | 5.26 | 5.26 | +0.12 (+2.33%) | 30,213,502 |
| 30 Jun 2017 | CNY | 5.15 | 5.15 | 5.06 | 5.14 | 5.14 | 0.0 (0.0%) | 6,532,843 |
| 29 Jun 2017 | CNY | 5.13 | 5.17 | 5.12 | 5.14 | 5.14 | +0.02 (+0.39%) | 5,226,441 |
| 28 Jun 2017 | CNY | 5.12 | 5.15 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 4,553,800 |
| 27 Jun 2017 | CNY | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 5,619,410 |
| 26 Jun 2017 | CNY | 5.08 | 5.16 | 5.06 | 5.15 | 5.15 | +0.08 (+1.58%) | 8,862,261 |
| 23 Jun 2017 | CNY | 5.05 | 5.13 | 5 | 5.07 | 5.07 | +0.01 (+0.20%) | 10,166,597 |
| 22 Jun 2017 | CNY | 5.14 | 5.18 | 5.04 | 5.06 | 5.06 | -0.09 (-1.75%) | 8,775,144 |
| 21 Jun 2017 | CNY | 5.18 | 5.18 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 5,558,600 |
| 20 Jun 2017 | CNY | 5.17 | 5.19 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 6,614,710 |
| 19 Jun 2017 | CNY | 5.13 | 5.19 | 5.13 | 5.17 | 5.17 | +0.03 (+0.58%) | 6,542,686 |
| 16 Jun 2017 | CNY | 5.17 | 5.19 | 5.12 | 5.14 | 5.14 | -0.07 (-1.34%) | 9,359,500 |
| 15 Jun 2017 | CNY | 5.09 | 5.28 | 5.07 | 5.21 | 5.21 | +0.13 (+2.56%) | 13,717,751 |
| 14 Jun 2017 | CNY | 5.04 | 5.12 | 5.02 | 5.08 | 5.08 | +0.04 (+0.79%) | 9,196,725 |
| 13 Jun 2017 | CNY | 4.95 | 5.05 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 5,266,727 |
| 12 Jun 2017 | CNY | 5.05 | 5.08 | 4.95 | 4.96 | 4.96 | -0.11 (-2.17%) | 8,071,000 |
| 9 Jun 2017 | CNY | 5.06 | 5.08 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 6,961,847 |
| 8 Jun 2017 | CNY | 5.09 | 5.1 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 9,717,186 |
