| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 9.65 | 9.86 | 9.56 | 9.59 | 9.59 | +0.16 (+1.70%) | 5,964,387 |
| 8 Aug 2017 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
| 7 Aug 2017 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
| 4 Aug 2017 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
| 3 Aug 2017 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
| 2 Aug 2017 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
| 1 Aug 2017 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.01 (-0.11%) | 0 |
| 31 Jul 2017 | CNY | 9.42 | 9.46 | 9.37 | 9.44 | 9.44 | +0.03 (+0.32%) | 1,417,055 |
| 28 Jul 2017 | CNY | 9.44 | 9.46 | 9.37 | 9.41 | 9.41 | -0.04 (-0.42%) | 1,503,300 |
| 27 Jul 2017 | CNY | 9.32 | 9.48 | 9.27 | 9.45 | 9.45 | +0.13 (+1.39%) | 2,651,000 |
| 26 Jul 2017 | CNY | 9.32 | 9.35 | 9.26 | 9.32 | 9.32 | +0.02 (+0.22%) | 1,139,100 |
| 25 Jul 2017 | CNY | 9.33 | 9.37 | 9.21 | 9.3 | 9.3 | -0.07 (-0.75%) | 1,557,542 |
| 24 Jul 2017 | CNY | 9.3 | 9.39 | 9.27 | 9.37 | 9.37 | +0.07 (+0.75%) | 1,889,358 |
| 21 Jul 2017 | CNY | 9.31 | 9.32 | 9.24 | 9.3 | 9.3 | -0.01 (-0.11%) | 1,531,178 |
| 20 Jul 2017 | CNY | 9.29 | 9.36 | 9.29 | 9.31 | 9.31 | +0.02 (+0.22%) | 1,650,452 |
| 19 Jul 2017 | CNY | 9.25 | 9.31 | 9.19 | 9.29 | 9.29 | -0.04 (-0.43%) | 1,555,101 |
| 18 Jul 2017 | CNY | 9.28 | 9.38 | 9.19 | 9.33 | 9.33 | +0.02 (+0.21%) | 2,068,806 |
| 17 Jul 2017 | CNY | 9.74 | 9.75 | 9.3 | 9.31 | 9.31 | -0.45 (-4.61%) | 3,212,300 |
| 14 Jul 2017 | CNY | 9.77 | 9.81 | 9.73 | 9.76 | 9.76 | -0.01 (-0.10%) | 1,039,868 |
| 13 Jul 2017 | CNY | 9.74 | 9.79 | 9.65 | 9.77 | 9.77 | +0.03 (+0.31%) | 1,300,220 |
| 12 Jul 2017 | CNY | 9.86 | 9.9 | 9.62 | 9.74 | 9.74 | -0.12 (-1.22%) | 2,135,600 |
| 11 Jul 2017 | CNY | 9.89 | 9.97 | 9.85 | 9.86 | 9.86 | -0.04 (-0.40%) | 2,750,537 |
| 10 Jul 2017 | CNY | 9.92 | 9.96 | 9.88 | 9.9 | 9.9 | -0.03 (-0.30%) | 2,114,054 |
| 7 Jul 2017 | CNY | 9.87 | 9.94 | 9.84 | 9.93 | 9.93 | +0.05 (+0.51%) | 2,182,078 |
| 6 Jul 2017 | CNY | 9.96 | 9.96 | 9.83 | 9.88 | 9.88 | -0.03 (-0.30%) | 1,868,079 |
| 5 Jul 2017 | CNY | 9.84 | 9.91 | 9.78 | 9.91 | 9.91 | +0.07 (+0.71%) | 2,020,700 |
| 4 Jul 2017 | CNY | 9.92 | 9.93 | 9.77 | 9.84 | 9.84 | -0.06 (-0.61%) | 1,855,063 |
| 3 Jul 2017 | CNY | 9.84 | 9.91 | 9.82 | 9.9 | 9.9 | +0.06 (+0.61%) | 1,754,677 |
| 30 Jun 2017 | CNY | 9.83 | 9.85 | 9.75 | 9.84 | 9.84 | -0.01 (-0.10%) | 1,463,168 |
| 29 Jun 2017 | CNY | 9.67 | 9.87 | 9.67 | 9.85 | 9.85 | +0.18 (+1.86%) | 2,373,350 |
