| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 9.0796 | 9.5689 | 9.0796 | 9.5559 | 9.5559 | +0.445 (+4.89%) | 6,130,628 |
| 26 Jul 2017 | CNY | 9.155 | 9.2383 | 9.0665 | 9.1108 | 9.1108 | -0.073 (-0.79%) | 2,404,073 |
| 25 Jul 2017 | CNY | 9.1837 | 9.28 | 9.1394 | 9.1837 | 9.1837 | -0.003 (-0.03%) | 2,848,162 |
| 24 Jul 2017 | CNY | 9.0639 | 9.3425 | 9.0379 | 9.1863 | 9.1863 | +0.026 (+0.28%) | 3,820,471 |
| 21 Jul 2017 | CNY | 9.2488 | 9.3711 | 9.1134 | 9.1602 | 9.1602 | -0.148 (-1.59%) | 3,082,499 |
| 20 Jul 2017 | CNY | 9.2462 | 9.4987 | 9.2462 | 9.3086 | 9.3086 | +0.031 (+0.34%) | 3,981,434 |
| 19 Jul 2017 | CNY | 9.1889 | 9.3034 | 9.0405 | 9.2774 | 9.2774 | +0.003 (+0.03%) | 3,757,084 |
| 18 Jul 2017 | CNY | 9.2045 | 9.319 | 8.991 | 9.2748 | 9.2748 | +0.073 (+0.79%) | 4,755,182 |
| 17 Jul 2017 | CNY | 10.1598 | 10.1676 | 9.2019 | 9.2019 | 9.2019 | -1.023 (-10.00%) | 7,394,361 |
| 14 Jul 2017 | CNY | 10.2561 | 10.2822 | 10.152 | 10.2249 | 10.2249 | +0.003 (+0.03%) | 2,752,506 |
| 13 Jul 2017 | CNY | 10.3759 | 10.3759 | 10.1963 | 10.2223 | 10.2223 | -0.172 (-1.65%) | 3,593,724 |
| 12 Jul 2017 | CNY | 10.2509 | 10.4019 | 9.9698 | 10.3941 | 10.3941 | +0.109 (+1.06%) | 5,628,720 |
| 11 Jul 2017 | CNY | 10.5425 | 10.6076 | 10.2067 | 10.2848 | 10.2848 | -0.138 (-1.32%) | 4,669,480 |
| 10 Jul 2017 | CNY | 10.5841 | 10.6362 | 10.277 | 10.4227 | 10.4227 | -0.336 (-3.12%) | 9,876,369 |
| 7 Jul 2017 | CNY | 10.5711 | 11.0162 | 10.5711 | 10.7585 | 10.7585 | +0.229 (+2.17%) | 10,399,545 |
| 6 Jul 2017 | CNY | 10.454 | 10.5789 | 10.4149 | 10.5295 | 10.5295 | +0.055 (+0.52%) | 7,359,395 |
| 5 Jul 2017 | CNY | 10.2614 | 10.5034 | 10.1833 | 10.4748 | 10.4748 | +0.276 (+2.71%) | 7,272,951 |
| 4 Jul 2017 | CNY | 10.1911 | 10.2952 | 10.1286 | 10.1989 | 10.1989 | 0.0 (0.0%) | 3,965,299 |
| 3 Jul 2017 | CNY | 10.0791 | 10.2171 | 9.9698 | 10.1989 | 10.1989 | +0.094 (+0.93%) | 6,051,703 |
| 30 Jun 2017 | CNY | 9.8032 | 10.1781 | 9.7564 | 10.1052 | 10.1052 | +0.258 (+2.62%) | 6,841,889 |
| 29 Jun 2017 | CNY | 9.8136 | 9.9464 | 9.8136 | 9.8475 | 9.8475 | +0.013 (+0.13%) | 2,522,778 |
| 28 Jun 2017 | CNY | 10.0063 | 10.0063 | 9.7902 | 9.8344 | 9.8344 | -0.213 (-2.12%) | 3,737,492 |
| 27 Jun 2017 | CNY | 10.0609 | 10.1676 | 9.9828 | 10.0479 | 10.0479 | -0.013 (-0.13%) | 3,538,144 |
| 26 Jun 2017 | CNY | 9.9073 | 10.113 | 9.8292 | 10.0609 | 10.0609 | +0.13 (+1.31%) | 3,721,004 |
| 23 Jun 2017 | CNY | 9.9125 | 10.0609 | 9.6392 | 9.9308 | 9.9308 | -0.031 (-0.31%) | 7,160,454 |
| 22 Jun 2017 | CNY | 10.2067 | 10.2796 | 9.9125 | 9.962 | 9.962 | -0.273 (-2.67%) | 6,884,531 |
| 21 Jun 2017 | CNY | 10.4097 | 10.4123 | 10.152 | 10.2353 | 10.2353 | -0.125 (-1.21%) | 6,724,955 |
| 20 Jun 2017 | CNY | 10.4306 | 10.48 | 10.3238 | 10.3603 | 10.3603 | +0.008 (+0.08%) | 6,104,890 |
| 19 Jun 2017 | CNY | 10.3499 | 10.454 | 10.2822 | 10.3525 | 10.3525 | +0.011 (+0.10%) | 4,951,438 |
| 16 Jun 2017 | CNY | 10.4201 | 10.4852 | 10.2874 | 10.342 | 10.342 | -0.146 (-1.39%) | 6,822,297 |
