| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2017 | CNY | 7.6991 | 7.7992 | 7.629 | 7.7712 | 7.7712 | +0.06 (+0.78%) | 3,188,720 |
| 4 Aug 2017 | CNY | 7.8293 | 7.8393 | 7.7091 | 7.7111 | 7.7111 | -0.1 (-1.28%) | 4,358,333 |
| 3 Aug 2017 | CNY | 7.7332 | 7.8693 | 7.6811 | 7.8113 | 7.8113 | +0.076 (+0.98%) | 4,673,480 |
| 2 Aug 2017 | CNY | 8.0195 | 8.0195 | 7.7211 | 7.7352 | 7.7352 | -0.262 (-3.28%) | 6,269,178 |
| 1 Aug 2017 | CNY | 8.0075 | 8.0455 | 7.9094 | 7.9975 | 7.9975 | +0.004 (+0.05%) | 4,326,371 |
| 31 Jul 2017 | CNY | 8.0095 | 8.0495 | 7.9574 | 7.9935 | 7.9935 | -0.026 (-0.32%) | 4,717,907 |
| 28 Jul 2017 | CNY | 8.1196 | 8.1617 | 7.9895 | 8.0195 | 8.0195 | -0.122 (-1.50%) | 6,119,495 |
| 27 Jul 2017 | CNY | 7.9875 | 8.2017 | 7.8713 | 8.1416 | 8.1416 | +0.13 (+1.62%) | 8,584,823 |
| 26 Jul 2017 | CNY | 8.3058 | 8.3058 | 7.8873 | 8.0115 | 8.0115 | -0.194 (-2.37%) | 8,003,422 |
| 25 Jul 2017 | CNY | 8.1456 | 8.41 | 8.0315 | 8.2057 | 8.2057 | +0.052 (+0.64%) | 8,653,791 |
| 24 Jul 2017 | CNY | 8.3899 | 8.3939 | 7.9294 | 8.1537 | 8.1537 | -0.206 (-2.47%) | 11,089,764 |
| 21 Jul 2017 | CNY | 8.6102 | 8.8104 | 8.2498 | 8.3599 | 8.3599 | -0.661 (-7.33%) | 18,734,347 |
| 20 Jul 2017 | CNY | 8.8064 | 9.0207 | 8.8064 | 9.0207 | 9.0207 | +0.821 (+10.01%) | 28,807,002 |
| 19 Jul 2017 | CNY | 7.8353 | 8.2338 | 7.611 | 8.1997 | 8.1997 | +0.2 (+2.50%) | 14,475,221 |
| 18 Jul 2017 | CNY | 7.7612 | 8.3098 | 7.7612 | 7.9995 | 7.9995 | -0.625 (-7.24%) | 18,367,956 |
| 17 Jul 2017 | CNY | 9.5313 | 9.5593 | 8.6242 | 8.6242 | 8.6242 | -0.959 (-10.01%) | 9,925,234 |
| 14 Jul 2017 | CNY | 10.2121 | 10.3443 | 9.4512 | 9.5834 | 9.5834 | -0.761 (-7.36%) | 8,659,425 |
| 13 Jul 2017 | CNY | 10.5225 | 10.6806 | 10.2121 | 10.3443 | 10.3443 | -0.248 (-2.34%) | 9,376,854 |
| 12 Jul 2017 | CNY | 10.4123 | 10.6106 | 10.2822 | 10.5925 | 10.5925 | +0.108 (+1.03%) | 10,173,735 |
| 11 Jul 2017 | CNY | 10.8529 | 10.973 | 9.8176 | 10.4844 | 10.4844 | -0.424 (-3.89%) | 12,922,476 |
| 10 Jul 2017 | CNY | 10.983 | 11.1332 | 10.6786 | 10.9089 | 10.9089 | -0.198 (-1.79%) | 13,804,051 |
| 7 Jul 2017 | CNY | 11.1112 | 11.3114 | 11.0231 | 11.1072 | 11.1072 | -0.004 (-0.04%) | 14,785,762 |
| 6 Jul 2017 | CNY | 11.0591 | 11.2333 | 10.9089 | 11.1112 | 11.1112 | -0.064 (-0.57%) | 15,502,538 |
| 5 Jul 2017 | CNY | 10.8148 | 11.4155 | 10.7728 | 11.1752 | 11.1752 | +0.354 (+3.28%) | 20,394,823 |
| 4 Jul 2017 | CNY | 10.7187 | 10.8348 | 10.6887 | 10.8208 | 10.8208 | +0.012 (+0.11%) | 8,464,466 |
| 3 Jul 2017 | CNY | 10.8128 | 10.8649 | 10.6726 | 10.8088 | 10.8088 | -0.026 (-0.24%) | 8,768,246 |
| 30 Jun 2017 | CNY | 10.5925 | 10.9229 | 10.4724 | 10.8348 | 10.8348 | +0.236 (+2.23%) | 11,176,021 |
| 29 Jun 2017 | CNY | 10.4784 | 10.6106 | 10.3623 | 10.5986 | 10.5986 | +0.092 (+0.88%) | 5,293,864 |
| 28 Jun 2017 | CNY | 10.7327 | 10.8068 | 10.4684 | 10.5064 | 10.5064 | -0.328 (-3.03%) | 6,662,277 |
| 27 Jun 2017 | CNY | 10.8569 | 10.8909 | 10.7487 | 10.8348 | 10.8348 | -0.012 (-0.11%) | 10,058,077 |
