| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.8273 | 9.8818 | 9.7727 | 9.7909 | 9.7909 | -0.064 (-0.65%) | 4,370,608 |
| 28 Jul 2017 | CNY | 9.9636 | 9.9636 | 9.8273 | 9.8545 | 9.8545 | -0.136 (-1.37%) | 3,922,464 |
| 27 Jul 2017 | CNY | 9.8818 | 10.0455 | 9.7 | 9.9909 | 9.9909 | +0.082 (+0.83%) | 7,132,947 |
| 26 Jul 2017 | CNY | 10.0909 | 10.1727 | 9.8545 | 9.9091 | 9.9091 | -0.218 (-2.15%) | 6,461,169 |
| 25 Jul 2017 | CNY | 10.1818 | 10.2727 | 10.1 | 10.1273 | 10.1273 | -0.082 (-0.80%) | 4,525,258 |
| 24 Jul 2017 | CNY | 10.1727 | 10.2727 | 10.1 | 10.2091 | 10.2091 | -0.009 (-0.09%) | 5,079,201 |
| 21 Jul 2017 | CNY | 10.3636 | 10.3909 | 10.1818 | 10.2182 | 10.2182 | -0.145 (-1.40%) | 5,646,965 |
| 20 Jul 2017 | CNY | 10.3 | 10.5182 | 10.2364 | 10.3636 | 10.3636 | +0.091 (+0.88%) | 7,906,924 |
| 19 Jul 2017 | CNY | 10.2182 | 10.3182 | 10.1273 | 10.2727 | 10.2727 | +0.064 (+0.62%) | 6,193,279 |
| 18 Jul 2017 | CNY | 10.1182 | 10.2455 | 10.0636 | 10.2091 | 10.2091 | -0.091 (-0.88%) | 6,938,607 |
| 17 Jul 2017 | CNY | 10.5455 | 10.7909 | 9.8182 | 10.3 | 10.3 | -0.227 (-2.16%) | 14,311,432 |
| 14 Jul 2017 | CNY | 10.6273 | 10.6545 | 10.5091 | 10.5273 | 10.5273 | -0.1 (-0.94%) | 4,412,986 |
| 13 Jul 2017 | CNY | 10.5455 | 10.6818 | 10.4546 | 10.6273 | 10.6273 | +0.055 (+0.52%) | 8,381,730 |
| 12 Jul 2017 | CNY | 10.5818 | 10.6636 | 10.4727 | 10.5727 | 10.5727 | -0.009 (-0.09%) | 6,974,979 |
| 11 Jul 2017 | CNY | 10.5636 | 10.6909 | 10.5273 | 10.5818 | 10.5818 | -0.036 (-0.34%) | 6,992,871 |
| 10 Jul 2017 | CNY | 10.6909 | 10.7182 | 10.4818 | 10.6182 | 10.6182 | -0.064 (-0.60%) | 7,062,910 |
| 7 Jul 2017 | CNY | 10.7182 | 10.8 | 10.6364 | 10.6818 | 10.6818 | +0.027 (+0.26%) | 7,203,301 |
| 6 Jul 2017 | CNY | 10.7636 | 10.8273 | 10.6273 | 10.6545 | 10.6545 | -0.127 (-1.18%) | 8,284,271 |
| 5 Jul 2017 | CNY | 10.9 | 10.9 | 10.6727 | 10.7818 | 10.7818 | -0.127 (-1.17%) | 7,609,089 |
| 4 Jul 2017 | CNY | 10.8636 | 11.0546 | 10.8182 | 10.9091 | 10.9091 | -3.227 (-22.83%) | 5,200,690 |
| 3 Jul 2017 | CNY | 14.0909 | 14.1636 | 14.0091 | 14.1364 | 14.1364 | +0.1 (+0.71%) | 3,879,326 |
| 30 Jun 2017 | CNY | 13.9091 | 14.1273 | 13.8636 | 14.0364 | 14.0364 | +0.027 (+0.19%) | 3,483,478 |
| 29 Jun 2017 | CNY | 14.1636 | 14.1818 | 14 | 14.0091 | 14.0091 | -0.145 (-1.03%) | 4,520,338 |
| 28 Jun 2017 | CNY | 14.0455 | 14.3364 | 14.0455 | 14.1545 | 14.1545 | +0.164 (+1.17%) | 7,802,231 |
| 27 Jun 2017 | CNY | 13.9727 | 14.1455 | 13.9091 | 13.9909 | 13.9909 | +0.027 (+0.20%) | 5,096,850 |
| 26 Jun 2017 | CNY | 13.9 | 14.0455 | 13.8091 | 13.9636 | 13.9636 | +0.018 (+0.13%) | 5,472,788 |
| 23 Jun 2017 | CNY | 14.1909 | 14.2546 | 13.6364 | 13.9455 | 13.9455 | -0.336 (-2.35%) | 9,527,650 |
| 22 Jun 2017 | CNY | 14.3182 | 14.6364 | 14.2727 | 14.2818 | 14.2818 | -0.082 (-0.57%) | 9,703,819 |
| 21 Jun 2017 | CNY | 14.5182 | 14.5546 | 14.2636 | 14.3636 | 14.3636 | -0.091 (-0.63%) | 4,805,468 |
| 20 Jun 2017 | CNY | 14.5455 | 14.5455 | 14.3636 | 14.4546 | 14.4546 | +0.018 (+0.13%) | 5,302,726 |
