| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2017 | CNY | 9.91 | 9.93 | 9.65 | 9.85 | 9.85 | -0.15 (-1.50%) | 27,087,305 |
| 14 Aug 2017 | CNY | 9.92 | 10.15 | 9.63 | 10 | 10 | +0.03 (+0.30%) | 37,216,441 |
| 11 Aug 2017 | CNY | 10.81 | 10.94 | 9.96 | 9.97 | 9.97 | -1.1 (-9.94%) | 65,739,325 |
| 10 Aug 2017 | CNY | 10.22 | 11.3 | 10.06 | 11.07 | 11.07 | +0.77 (+7.48%) | 88,803,751 |
| 9 Aug 2017 | CNY | 10.58 | 10.58 | 10.12 | 10.3 | 10.3 | +0.11 (+1.08%) | 32,632,442 |
| 8 Aug 2017 | CNY | 10.16 | 10.63 | 10.03 | 10.19 | 10.19 | -0.05 (-0.49%) | 44,526,344 |
| 7 Aug 2017 | CNY | 10.02 | 10.25 | 9.6 | 10.24 | 10.24 | +0.15 (+1.49%) | 51,481,377 |
| 4 Aug 2017 | CNY | 9.79 | 10.34 | 9.75 | 10.09 | 10.09 | +0.3 (+3.06%) | 70,325,627 |
| 3 Aug 2017 | CNY | 9.63 | 9.83 | 9.53 | 9.79 | 9.79 | +0.1 (+1.03%) | 32,746,593 |
| 2 Aug 2017 | CNY | 9.68 | 9.88 | 9.46 | 9.69 | 9.69 | +0.01 (+0.10%) | 35,819,653 |
| 1 Aug 2017 | CNY | 9.77 | 9.93 | 9.52 | 9.68 | 9.68 | -0.12 (-1.22%) | 36,236,479 |
| 31 Jul 2017 | CNY | 9.46 | 9.83 | 9.32 | 9.8 | 9.8 | +0.36 (+3.81%) | 46,988,767 |
| 28 Jul 2017 | CNY | 9.27 | 9.5 | 9.26 | 9.44 | 9.44 | +0.11 (+1.18%) | 26,260,146 |
| 27 Jul 2017 | CNY | 9.51 | 9.56 | 9.24 | 9.33 | 9.33 | -0.14 (-1.48%) | 28,533,622 |
| 26 Jul 2017 | CNY | 9.65 | 9.75 | 9.3 | 9.47 | 9.47 | -0.23 (-2.37%) | 53,486,449 |
| 25 Jul 2017 | CNY | 9.99 | 9.99 | 9.58 | 9.7 | 9.7 | -0.29 (-2.90%) | 44,136,825 |
| 24 Jul 2017 | CNY | 9.89 | 10.13 | 9.74 | 9.99 | 9.99 | +0.05 (+0.50%) | 51,092,195 |
| 21 Jul 2017 | CNY | 9.9 | 10.06 | 9.77 | 9.94 | 9.94 | -0.13 (-1.29%) | 53,110,394 |
| 20 Jul 2017 | CNY | 9.64 | 10.4 | 9.51 | 10.07 | 10.07 | +0.33 (+3.39%) | 81,479,924 |
| 19 Jul 2017 | CNY | 9.24 | 9.98 | 9.16 | 9.74 | 9.74 | +0.52 (+5.64%) | 86,031,366 |
| 18 Jul 2017 | CNY | 9.07 | 9.33 | 9.06 | 9.22 | 9.22 | +0.15 (+1.65%) | 47,294,054 |
| 17 Jul 2017 | CNY | 9.39 | 9.46 | 8.82 | 9.07 | 9.07 | -0.38 (-4.02%) | 46,766,377 |
| 14 Jul 2017 | CNY | 9.48 | 9.6 | 9.29 | 9.45 | 9.45 | -0.15 (-1.56%) | 45,994,274 |
| 13 Jul 2017 | CNY | 9.28 | 9.9 | 9.11 | 9.6 | 9.6 | +0.21 (+2.24%) | 84,826,645 |
| 12 Jul 2017 | CNY | 9.5 | 9.65 | 9.11 | 9.39 | 9.39 | +0.22 (+2.40%) | 96,481,804 |
| 11 Jul 2017 | CNY | 8.88 | 9.17 | 8.79 | 9.17 | 9.17 | +0.83 (+9.95%) | 52,694,310 |
| 10 Jul 2017 | CNY | 8.21 | 8.49 | 8.15 | 8.34 | 8.34 | +0.16 (+1.96%) | 29,452,320 |
| 7 Jul 2017 | CNY | 7.92 | 8.26 | 7.9 | 8.18 | 8.18 | +0.23 (+2.89%) | 27,627,855 |
| 6 Jul 2017 | CNY | 8.03 | 8.04 | 7.85 | 7.95 | 7.95 | -0.07 (-0.87%) | 13,145,188 |
| 5 Jul 2017 | CNY | 7.97 | 8.06 | 7.94 | 8.02 | 8.02 | +0.07 (+0.88%) | 11,722,400 |
