| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 13,990,517 |
| 19 Jul 2017 | CNY | 3.91 | 4.01 | 3.88 | 4 | 4 | +0.07 (+1.78%) | 12,989,399 |
| 18 Jul 2017 | CNY | 3.94 | 3.96 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 9,885,958 |
| 17 Jul 2017 | CNY | 4.11 | 4.12 | 3.91 | 3.92 | 3.92 | -0.18 (-4.39%) | 18,397,739 |
| 14 Jul 2017 | CNY | 4.12 | 4.15 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 7,208,546 |
| 13 Jul 2017 | CNY | 4.12 | 4.15 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 7,459,422 |
| 12 Jul 2017 | CNY | 4.19 | 4.2 | 4.07 | 4.12 | 4.12 | -0.07 (-1.67%) | 16,504,221 |
| 11 Jul 2017 | CNY | 4.22 | 4.23 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 10,803,600 |
| 10 Jul 2017 | CNY | 4.22 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 9,646,061 |
| 7 Jul 2017 | CNY | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | +0.03 (+0.72%) | 10,311,281 |
| 6 Jul 2017 | CNY | 4.21 | 4.22 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 12,669,118 |
| 5 Jul 2017 | CNY | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 9,994,881 |
| 4 Jul 2017 | CNY | 4.24 | 4.24 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 7,830,034 |
| 3 Jul 2017 | CNY | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 8,584,354 |
| 30 Jun 2017 | CNY | 4.2 | 4.25 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 9,577,387 |
| 29 Jun 2017 | CNY | 4.23 | 4.24 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 8,092,012 |
| 28 Jun 2017 | CNY | 4.24 | 4.25 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 11,095,296 |
| 27 Jun 2017 | CNY | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 12,408,478 |
| 26 Jun 2017 | CNY | 4.28 | 4.28 | 4.19 | 4.26 | 4.26 | -0.02 (-0.47%) | 22,165,126 |
| 23 Jun 2017 | CNY | 4.21 | 4.35 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 29,367,555 |
| 22 Jun 2017 | CNY | 4.32 | 4.34 | 4.19 | 4.23 | 4.23 | -0.11 (-2.53%) | 23,067,461 |
| 21 Jun 2017 | CNY | 4.26 | 4.36 | 4.23 | 4.34 | 4.34 | +0.09 (+2.12%) | 25,985,593 |
| 20 Jun 2017 | CNY | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | 0.0 (0.0%) | 11,366,710 |
| 19 Jun 2017 | CNY | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | +0.01 (+0.24%) | 10,520,975 |
| 16 Jun 2017 | CNY | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 10,270,175 |
| 15 Jun 2017 | CNY | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 8,801,973 |
| 14 Jun 2017 | CNY | 4.3 | 4.3 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 9,183,130 |
| 13 Jun 2017 | CNY | 4.3 | 4.34 | 4.26 | 4.3 | 4.3 | +0.05 (+1.18%) | 13,877,012 |
| 12 Jun 2017 | CNY | 4.26 | 4.31 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 12,734,293 |
| 9 Jun 2017 | CNY | 4.34 | 4.35 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 17,291,906 |
