| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | CNY | 8.91 | 9.51 | 8.79 | 9.21 | 9.21 | +0.25 (+2.79%) | 32,034,819 |
| 1 Aug 2017 | CNY | 8.86 | 9.02 | 8.82 | 8.96 | 8.96 | +0.05 (+0.56%) | 14,342,147 |
| 31 Jul 2017 | CNY | 8.75 | 8.97 | 8.72 | 8.91 | 8.91 | +0.14 (+1.60%) | 13,244,268 |
| 28 Jul 2017 | CNY | 8.82 | 8.91 | 8.75 | 8.77 | 8.77 | -0.08 (-0.90%) | 9,058,883 |
| 27 Jul 2017 | CNY | 8.74 | 8.89 | 8.71 | 8.85 | 8.85 | +0.13 (+1.49%) | 10,168,160 |
| 26 Jul 2017 | CNY | 8.77 | 8.8 | 8.67 | 8.72 | 8.72 | -0.05 (-0.57%) | 8,004,577 |
| 25 Jul 2017 | CNY | 8.88 | 8.88 | 8.71 | 8.77 | 8.77 | -0.12 (-1.35%) | 7,904,720 |
| 24 Jul 2017 | CNY | 8.82 | 8.93 | 8.77 | 8.89 | 8.89 | +0.07 (+0.79%) | 7,742,356 |
| 21 Jul 2017 | CNY | 8.95 | 8.97 | 8.8 | 8.82 | 8.82 | -0.11 (-1.23%) | 9,474,820 |
| 20 Jul 2017 | CNY | 8.83 | 9.03 | 8.78 | 8.93 | 8.93 | +0.11 (+1.25%) | 11,961,516 |
| 19 Jul 2017 | CNY | 8.62 | 8.88 | 8.59 | 8.82 | 8.82 | +0.21 (+2.44%) | 10,374,914 |
| 18 Jul 2017 | CNY | 8.59 | 8.65 | 8.51 | 8.61 | 8.61 | +0.1 (+1.18%) | 8,133,545 |
| 17 Jul 2017 | CNY | 9.08 | 9.15 | 8.5 | 8.51 | 8.51 | -0.57 (-6.28%) | 18,257,779 |
| 14 Jul 2017 | CNY | 9.13 | 9.19 | 9.06 | 9.08 | 9.08 | -0.12 (-1.30%) | 8,682,383 |
| 13 Jul 2017 | CNY | 9.03 | 9.3 | 8.97 | 9.2 | 9.2 | +0.18 (+2.00%) | 13,284,182 |
| 12 Jul 2017 | CNY | 9 | 9.05 | 8.89 | 9.02 | 9.02 | +0.02 (+0.22%) | 9,873,333 |
| 11 Jul 2017 | CNY | 9.25 | 9.26 | 8.98 | 9 | 9 | -0.24 (-2.60%) | 13,056,607 |
| 10 Jul 2017 | CNY | 9.31 | 9.33 | 9.21 | 9.24 | 9.24 | -0.11 (-1.18%) | 10,816,701 |
| 7 Jul 2017 | CNY | 9.31 | 9.38 | 9.24 | 9.35 | 9.35 | +0.04 (+0.43%) | 13,602,027 |
| 6 Jul 2017 | CNY | 9.31 | 9.38 | 9.25 | 9.31 | 9.31 | -0.02 (-0.21%) | 11,982,598 |
| 5 Jul 2017 | CNY | 9.24 | 9.34 | 9.22 | 9.33 | 9.33 | +0.04 (+0.43%) | 10,000,992 |
| 4 Jul 2017 | CNY | 9.38 | 9.45 | 9.26 | 9.29 | 9.29 | -0.12 (-1.28%) | 13,134,535 |
| 3 Jul 2017 | CNY | 9.33 | 9.47 | 9.31 | 9.41 | 9.41 | -0.02 (-0.21%) | 13,733,669 |
| 30 Jun 2017 | CNY | 9.19 | 9.55 | 9.12 | 9.43 | 9.43 | +0.31 (+3.40%) | 30,084,718 |
| 29 Jun 2017 | CNY | 9.16 | 9.25 | 9.11 | 9.12 | 9.12 | -0.07 (-0.76%) | 10,773,751 |
| 28 Jun 2017 | CNY | 9.02 | 9.37 | 8.97 | 9.19 | 9.19 | +0.14 (+1.55%) | 17,605,924 |
| 27 Jun 2017 | CNY | 9.07 | 9.16 | 9 | 9.05 | 9.05 | -0.03 (-0.33%) | 9,668,358 |
| 26 Jun 2017 | CNY | 9.02 | 9.11 | 8.98 | 9.08 | 9.08 | +0.12 (+1.34%) | 11,644,929 |
| 23 Jun 2017 | CNY | 9.07 | 9.08 | 8.83 | 8.96 | 8.96 | -0.07 (-0.78%) | 14,319,064 |
| 22 Jun 2017 | CNY | 9.3 | 9.37 | 8.99 | 9.03 | 9.03 | -0.28 (-3.01%) | 14,139,592 |
