| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | CNY | 4.66 | 4.71 | 4.59 | 4.61 | 4.61 | -0.07 (-1.50%) | 3,442,000 |
| 3 Aug 2017 | CNY | 4.7 | 4.72 | 4.64 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,007,263 |
| 2 Aug 2017 | CNY | 4.76 | 4.76 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 3,082,900 |
| 1 Aug 2017 | CNY | 4.76 | 4.79 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 3,089,701 |
| 31 Jul 2017 | CNY | 4.72 | 4.76 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,480,690 |
| 28 Jul 2017 | CNY | 4.72 | 4.76 | 4.69 | 4.74 | 4.74 | 0.0 (0.0%) | 3,940,701 |
| 27 Jul 2017 | CNY | 4.6 | 4.94 | 4.56 | 4.74 | 4.74 | +0.14 (+3.04%) | 8,901,976 |
| 26 Jul 2017 | CNY | 4.62 | 4.65 | 4.53 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,941,043 |
| 25 Jul 2017 | CNY | 4.58 | 4.86 | 4.57 | 4.65 | 4.65 | +0.07 (+1.53%) | 8,028,287 |
| 24 Jul 2017 | CNY | 4.52 | 4.6 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 2,235,876 |
| 21 Jul 2017 | CNY | 4.56 | 4.58 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 3,199,374 |
| 20 Jul 2017 | CNY | 4.5 | 4.63 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 3,215,248 |
| 19 Jul 2017 | CNY | 4.45 | 4.54 | 4.41 | 4.53 | 4.53 | +0.05 (+1.12%) | 3,080,382 |
| 18 Jul 2017 | CNY | 4.39 | 4.49 | 4.39 | 4.48 | 4.48 | +0.07 (+1.59%) | 2,123,600 |
| 17 Jul 2017 | CNY | 4.69 | 4.7 | 4.34 | 4.41 | 4.41 | -0.3 (-6.37%) | 5,862,442 |
| 14 Jul 2017 | CNY | 4.73 | 4.75 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 2,109,144 |
| 13 Jul 2017 | CNY | 4.73 | 4.77 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 2,134,806 |
| 12 Jul 2017 | CNY | 4.81 | 4.84 | 4.7 | 4.74 | 4.74 | -0.07 (-1.46%) | 3,373,011 |
| 11 Jul 2017 | CNY | 4.82 | 4.91 | 4.81 | 4.81 | 4.81 | -0.03 (-0.62%) | 2,962,305 |
| 10 Jul 2017 | CNY | 4.83 | 4.85 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 2,918,201 |
| 7 Jul 2017 | CNY | 4.77 | 4.88 | 4.75 | 4.84 | 4.84 | +0.09 (+1.89%) | 5,681,384 |
| 6 Jul 2017 | CNY | 4.78 | 4.79 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 2,173,917 |
| 5 Jul 2017 | CNY | 4.71 | 4.79 | 4.71 | 4.78 | 4.78 | +0.03 (+0.63%) | 2,370,361 |
| 4 Jul 2017 | CNY | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 1,825,755 |
| 3 Jul 2017 | CNY | 4.76 | 4.8 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 2,008,736 |
| 30 Jun 2017 | CNY | 4.76 | 4.76 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 2,146,325 |
| 29 Jun 2017 | CNY | 4.75 | 4.78 | 4.74 | 4.76 | 4.76 | +0.01 (+0.21%) | 1,576,100 |
| 28 Jun 2017 | CNY | 4.83 | 4.83 | 4.72 | 4.75 | 4.75 | -0.06 (-1.25%) | 2,309,912 |
| 27 Jun 2017 | CNY | 4.81 | 4.85 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,400,756 |
| 26 Jun 2017 | CNY | 4.76 | 4.83 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 2,546,216 |
