| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | CNY | 9.7564 | 10.0889 | 9.7208 | 9.982 | 9.982 | +0.249 (+2.56%) | 7,565,460 |
| 15 Aug 2017 | CNY | 9.6416 | 9.8356 | 9.6377 | 9.7326 | 9.7326 | +0.075 (+0.78%) | 3,253,486 |
| 14 Aug 2017 | CNY | 9.4833 | 9.7604 | 9.4833 | 9.6574 | 9.6574 | +0.19 (+2.01%) | 3,204,676 |
| 11 Aug 2017 | CNY | 9.515 | 9.7287 | 9.4595 | 9.4675 | 9.4675 | -0.142 (-1.48%) | 2,731,064 |
| 10 Aug 2017 | CNY | 9.8118 | 9.8237 | 9.5783 | 9.6099 | 9.6099 | -0.226 (-2.29%) | 4,285,556 |
| 9 Aug 2017 | CNY | 9.9582 | 9.9582 | 9.8158 | 9.8356 | 9.8356 | -0.135 (-1.35%) | 3,420,559 |
| 8 Aug 2017 | CNY | 9.7564 | 10.0137 | 9.606 | 9.9701 | 9.9701 | +0.186 (+1.90%) | 6,216,510 |
| 7 Aug 2017 | CNY | 9.6574 | 9.891 | 9.6574 | 9.7841 | 9.7841 | -0.091 (-0.92%) | 4,771,253 |
| 4 Aug 2017 | CNY | 10.3303 | 10.7261 | 9.8316 | 9.8751 | 9.8751 | -0.04 (-0.40%) | 9,533,004 |
| 3 Aug 2017 | CNY | 9.602 | 10.0928 | 9.5506 | 9.9147 | 9.9147 | +0.265 (+2.75%) | 5,711,518 |
| 2 Aug 2017 | CNY | 9.9899 | 9.9899 | 9.6297 | 9.6495 | 9.6495 | -0.34 (-3.41%) | 4,935,110 |
| 1 Aug 2017 | CNY | 9.978 | 10.1403 | 9.9266 | 9.9899 | 9.9899 | -0.103 (-1.02%) | 6,092,585 |
| 31 Jul 2017 | CNY | 9.7168 | 10.1324 | 9.6456 | 10.0928 | 10.0928 | +0.305 (+3.11%) | 6,066,436 |
| 28 Jul 2017 | CNY | 9.9741 | 9.9741 | 9.7762 | 9.7881 | 9.7881 | -0.226 (-2.25%) | 4,876,580 |
| 27 Jul 2017 | CNY | 9.5981 | 10.0493 | 9.5189 | 10.0137 | 10.0137 | +0.4 (+4.16%) | 8,303,251 |
| 26 Jul 2017 | CNY | 9.8474 | 9.8751 | 9.4991 | 9.6139 | 9.6139 | -0.237 (-2.41%) | 4,811,642 |
| 25 Jul 2017 | CNY | 9.6337 | 9.9068 | 9.5545 | 9.8514 | 9.8514 | +0.142 (+1.47%) | 5,005,578 |
| 24 Jul 2017 | CNY | 9.5783 | 9.8474 | 9.3368 | 9.7089 | 9.7089 | +0.012 (+0.12%) | 6,933,254 |
| 21 Jul 2017 | CNY | 9.9424 | 10.0334 | 9.6218 | 9.697 | 9.697 | -0.305 (-3.05%) | 6,627,981 |
| 20 Jul 2017 | CNY | 10.2907 | 10.548 | 9.9701 | 10.0018 | 10.0018 | -0.36 (-3.48%) | 8,054,290 |
| 19 Jul 2017 | CNY | 10.073 | 10.449 | 10.073 | 10.362 | 10.362 | +0.095 (+0.93%) | 6,691,784 |
| 18 Jul 2017 | CNY | 10.3699 | 10.6628 | 9.9147 | 10.267 | 10.267 | -0.59 (-5.43%) | 10,160,748 |
| 17 Jul 2017 | CNY | 11.866 | 11.866 | 10.8567 | 10.8567 | 10.8567 | -1.207 (-10.01%) | 11,789,352 |
| 14 Jul 2017 | CNY | 12.2697 | 12.3489 | 11.9649 | 12.0639 | 12.0639 | -0.522 (-4.15%) | 14,086,200 |
| 13 Jul 2017 | CNY | 11.8304 | 12.903 | 11.6602 | 12.5863 | 12.5863 | +0.72 (+6.07%) | 24,039,658 |
| 12 Jul 2017 | CNY | 11.5296 | 11.8739 | 11.0427 | 11.866 | 11.866 | +0.317 (+2.74%) | 16,340,598 |
| 11 Jul 2017 | CNY | 11.1654 | 12.0243 | 10.9834 | 11.5494 | 11.5494 | +0.388 (+3.48%) | 13,305,529 |
| 10 Jul 2017 | CNY | 11.4781 | 11.5573 | 11.0823 | 11.1615 | 11.1615 | -0.427 (-3.69%) | 6,227,048 |
| 7 Jul 2017 | CNY | 11.2169 | 11.6641 | 11.1813 | 11.5889 | 11.5889 | +0.317 (+2.81%) | 8,937,839 |
| 6 Jul 2017 | CNY | 10.92 | 11.3158 | 10.9161 | 11.2723 | 11.2723 | +0.241 (+2.19%) | 7,842,239 |
