| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 3.8 | 3.85 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 18,556,950 |
| 28 Jul 2017 | CNY | 3.82 | 3.9 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 26,307,418 |
| 27 Jul 2017 | CNY | 3.69 | 3.85 | 3.65 | 3.8 | 3.8 | +0.13 (+3.54%) | 43,641,031 |
| 26 Jul 2017 | CNY | 3.7 | 3.7 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 18,001,295 |
| 25 Jul 2017 | CNY | 3.7 | 3.7 | 3.58 | 3.69 | 3.69 | +0.02 (+0.54%) | 38,277,591 |
| 24 Jul 2017 | CNY | 3.75 | 3.85 | 3.64 | 3.67 | 3.67 | -0.11 (-2.91%) | 43,147,609 |
| 21 Jul 2017 | CNY | 3.76 | 3.88 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 41,169,834 |
| 20 Jul 2017 | CNY | 3.99 | 4.03 | 3.72 | 3.77 | 3.77 | -0.07 (-1.82%) | 97,234,206 |
| 19 Jul 2017 | CNY | 3.71 | 3.84 | 3.67 | 3.84 | 3.84 | +0.18 (+4.92%) | 31,883,039 |
| 18 Jul 2017 | CNY | 3.45 | 3.66 | 3.45 | 3.66 | 3.66 | +0.17 (+4.87%) | 51,501,130 |
| 17 Jul 2017 | CNY | 3.44 | 3.6 | 3.31 | 3.49 | 3.49 | +0.06 (+1.75%) | 88,784,119 |
| 14 Jul 2017 | CNY | 3.26 | 3.43 | 3.25 | 3.43 | 3.43 | +0.16 (+4.89%) | 52,017,194 |
| 13 Jul 2017 | CNY | 3.25 | 3.29 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 21,127,142 |
| 12 Jul 2017 | CNY | 3.2 | 3.27 | 3.18 | 3.24 | 3.24 | +0.07 (+2.21%) | 33,826,624 |
| 11 Jul 2017 | CNY | 3.26 | 3.35 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 66,302,766 |
| 10 Jul 2017 | CNY | 3.08 | 3.2 | 3.07 | 3.2 | 3.2 | +0.15 (+4.92%) | 20,393,539 |
| 7 Jul 2017 | CNY | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 13,625,115 |
| 6 Jul 2017 | CNY | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 14,299,793 |
| 5 Jul 2017 | CNY | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 13,585,547 |
| 4 Jul 2017 | CNY | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 13,224,585 |
| 3 Jul 2017 | CNY | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 11,321,540 |
| 30 Jun 2017 | CNY | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 9,489,741 |
| 29 Jun 2017 | CNY | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | +0.01 (+0.33%) | 13,222,367 |
| 28 Jun 2017 | CNY | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 13,222,282 |
| 27 Jun 2017 | CNY | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 20,383,768 |
| 26 Jun 2017 | CNY | 3.01 | 3.04 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 15,298,552 |
| 23 Jun 2017 | CNY | 3 | 3.02 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 16,290,900 |
| 22 Jun 2017 | CNY | 3.05 | 3.06 | 3 | 3 | 3 | -0.06 (-1.96%) | 20,010,609 |
| 21 Jun 2017 | CNY | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 13,248,200 |
| 20 Jun 2017 | CNY | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 14,312,620 |
