| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 8.6174 | 8.648 | 8.4745 | 8.551 | 8.551 | -0.005 (-0.06%) | 3,734,780 |
| 24 Jul 2017 | CNY | 8.4694 | 8.6225 | 8.2755 | 8.5561 | 8.5561 | +0.087 (+1.02%) | 5,718,247 |
| 21 Jul 2017 | CNY | 8.4745 | 8.6582 | 8.4235 | 8.4694 | 8.4694 | -0.071 (-0.84%) | 4,169,500 |
| 20 Jul 2017 | CNY | 8.6378 | 8.8265 | 8.5357 | 8.5408 | 8.5408 | -0.097 (-1.12%) | 4,347,491 |
| 19 Jul 2017 | CNY | 8.5255 | 8.6429 | 8.4184 | 8.6378 | 8.6378 | +0.082 (+0.95%) | 4,276,461 |
| 18 Jul 2017 | CNY | 8.4184 | 8.6378 | 8.3163 | 8.5561 | 8.5561 | -0.025 (-0.30%) | 4,757,180 |
| 17 Jul 2017 | CNY | 9.4388 | 9.4541 | 8.5765 | 8.5816 | 8.5816 | -0.949 (-9.96%) | 12,336,126 |
| 14 Jul 2017 | CNY | 9.6939 | 9.7398 | 9.4694 | 9.5306 | 9.5306 | -0.24 (-2.45%) | 4,431,565 |
| 13 Jul 2017 | CNY | 9.9541 | 9.9541 | 9.7194 | 9.7704 | 9.7704 | -0.194 (-1.95%) | 4,331,133 |
| 12 Jul 2017 | CNY | 9.8214 | 9.9745 | 9.4949 | 9.9643 | 9.9643 | +0.133 (+1.35%) | 8,590,580 |
| 11 Jul 2017 | CNY | 10.0459 | 10.2296 | 9.8112 | 9.8316 | 9.8316 | -0.327 (-3.22%) | 8,868,182 |
| 10 Jul 2017 | CNY | 10.3571 | 10.4898 | 10.1071 | 10.1582 | 10.1582 | -0.459 (-4.32%) | 14,628,301 |
| 7 Jul 2017 | CNY | 10.0561 | 11.0153 | 10.051 | 10.6174 | 10.6174 | +0.587 (+5.85%) | 25,207,066 |
| 6 Jul 2017 | CNY | 10.0153 | 10.0867 | 9.8776 | 10.0306 | 10.0306 | +0.015 (+0.15%) | 7,750,925 |
| 5 Jul 2017 | CNY | 9.7908 | 10.1071 | 9.7704 | 10.0153 | 10.0153 | +0.209 (+2.13%) | 10,768,663 |
| 4 Jul 2017 | CNY | 9.7704 | 9.8469 | 9.699 | 9.8061 | 9.8061 | -0.01 (-0.10%) | 5,323,822 |
| 3 Jul 2017 | CNY | 9.7704 | 9.8418 | 9.6939 | 9.8163 | 9.8163 | +0.102 (+1.05%) | 4,704,437 |
| 30 Jun 2017 | CNY | 9.6276 | 9.8674 | 9.6071 | 9.7143 | 9.7143 | +0.031 (+0.32%) | 6,201,112 |
| 29 Jun 2017 | CNY | 9.6276 | 9.7857 | 9.6174 | 9.6837 | 9.6837 | 0.0 (0.0%) | 4,672,361 |
| 28 Jun 2017 | CNY | 9.7959 | 9.8214 | 9.5918 | 9.6837 | 9.6837 | -0.204 (-2.06%) | 7,750,900 |
| 27 Jun 2017 | CNY | 9.9439 | 10.1429 | 9.8367 | 9.8878 | 9.8878 | -0.082 (-0.82%) | 7,875,289 |
| 26 Jun 2017 | CNY | 9.9031 | 10.0153 | 9.6276 | 9.9694 | 9.9694 | +0.01 (+0.10%) | 8,494,965 |
| 23 Jun 2017 | CNY | 9.7908 | 9.9949 | 9.5969 | 9.9592 | 9.9592 | -0.388 (-3.75%) | 16,310,026 |
| 22 Jun 2017 | CNY | 10.398 | 10.8571 | 10.3214 | 10.3469 | 10.3469 | +0.046 (+0.45%) | 19,526,688 |
| 21 Jun 2017 | CNY | 10.2959 | 10.3112 | 10.0561 | 10.301 | 10.301 | +0.046 (+0.45%) | 8,610,758 |
| 20 Jun 2017 | CNY | 10.4694 | 10.5051 | 10.1939 | 10.2551 | 10.2551 | -0.163 (-1.57%) | 9,433,815 |
| 19 Jun 2017 | CNY | 10.5204 | 10.6276 | 10.2551 | 10.4184 | 10.4184 | -0.133 (-1.26%) | 7,984,530 |
| 16 Jun 2017 | CNY | 10.5714 | 10.7806 | 10.4643 | 10.551 | 10.551 | -0.036 (-0.34%) | 9,931,051 |
| 15 Jun 2017 | CNY | 10.5102 | 10.8622 | 10.5102 | 10.5867 | 10.5867 | +0.031 (+0.29%) | 15,438,931 |
| 14 Jun 2017 | CNY | 10.602 | 10.6378 | 10.3214 | 10.5561 | 10.5561 | -0.061 (-0.58%) | 11,040,785 |
