| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 9.6429 | 9.7786 | 9.4643 | 9.5286 | 9.5286 | -0.236 (-2.41%) | 7,072,004 |
| 19 Jul 2017 | CNY | 9.5 | 9.9071 | 9.3714 | 9.7643 | 9.7643 | +0.143 (+1.49%) | 7,397,213 |
| 18 Jul 2017 | CNY | 9.3286 | 9.7 | 9.2857 | 9.6214 | 9.6214 | +0.129 (+1.35%) | 6,867,200 |
| 17 Jul 2017 | CNY | 10.4286 | 10.4286 | 9.4929 | 9.4929 | 9.4929 | -1.057 (-10.02%) | 13,578,030 |
| 14 Jul 2017 | CNY | 10.8071 | 10.8929 | 10.45 | 10.55 | 10.55 | -0.257 (-2.38%) | 15,846,479 |
| 13 Jul 2017 | CNY | 9.8214 | 10.8071 | 9.7214 | 10.8071 | 10.8071 | +0.986 (+10.04%) | 17,372,139 |
| 12 Jul 2017 | CNY | 9.8357 | 9.9143 | 9.5786 | 9.8214 | 9.8214 | -0.029 (-0.29%) | 2,860,447 |
| 11 Jul 2017 | CNY | 10.0071 | 10.0643 | 9.8357 | 9.85 | 9.85 | -0.179 (-1.78%) | 3,100,365 |
| 10 Jul 2017 | CNY | 10.2643 | 10.3214 | 9.9714 | 10.0286 | 10.0286 | -0.307 (-2.97%) | 5,404,907 |
| 7 Jul 2017 | CNY | 10.2143 | 10.4429 | 10.15 | 10.3357 | 10.3357 | +0.129 (+1.26%) | 5,309,732 |
| 6 Jul 2017 | CNY | 10.2214 | 10.2643 | 10.0786 | 10.2071 | 10.2071 | 0.0 (0.0%) | 3,498,168 |
| 5 Jul 2017 | CNY | 10.0929 | 10.25 | 10.0929 | 10.2071 | 10.2071 | +0.114 (+1.13%) | 2,778,580 |
| 4 Jul 2017 | CNY | 10.1429 | 10.2 | 10.0714 | 10.0929 | 10.0929 | -0.079 (-0.77%) | 1,725,978 |
| 3 Jul 2017 | CNY | 10.1071 | 10.1929 | 10.0643 | 10.1714 | 10.1714 | +0.064 (+0.64%) | 2,042,672 |
| 30 Jun 2017 | CNY | 10.0429 | 10.2357 | 9.9786 | 10.1071 | 10.1071 | +0.057 (+0.57%) | 3,039,471 |
| 29 Jun 2017 | CNY | 10.1 | 10.15 | 10.0429 | 10.05 | 10.05 | -0.05 (-0.50%) | 2,984,223 |
| 28 Jun 2017 | CNY | 10.1857 | 10.3 | 10.0786 | 10.1 | 10.1 | -0.236 (-2.28%) | 3,046,008 |
| 27 Jun 2017 | CNY | 10.2357 | 10.5357 | 10.1071 | 10.3357 | 10.3357 | +0.129 (+1.26%) | 4,504,248 |
| 26 Jun 2017 | CNY | 10.1929 | 10.25 | 10.0571 | 10.2071 | 10.2071 | 0.0 (0.0%) | 2,817,512 |
| 23 Jun 2017 | CNY | 10.1429 | 10.2643 | 9.9643 | 10.2071 | 10.2071 | +0.057 (+0.56%) | 3,615,091 |
| 22 Jun 2017 | CNY | 10.5643 | 10.6571 | 10.1214 | 10.15 | 10.15 | -0.486 (-4.57%) | 5,505,780 |
| 21 Jun 2017 | CNY | 10.6143 | 10.7857 | 10.4643 | 10.6357 | 10.6357 | +0.071 (+0.68%) | 4,884,600 |
| 20 Jun 2017 | CNY | 10.7571 | 10.7571 | 10.5071 | 10.5643 | 10.5643 | -0.114 (-1.07%) | 4,327,391 |
| 19 Jun 2017 | CNY | 10.6143 | 10.7643 | 10.5071 | 10.6786 | 10.6786 | +0.071 (+0.67%) | 4,208,080 |
| 16 Jun 2017 | CNY | 10.7857 | 10.8929 | 10.55 | 10.6071 | 10.6071 | -0.179 (-1.66%) | 6,875,827 |
| 15 Jun 2017 | CNY | 10.4571 | 10.9071 | 10.4571 | 10.7857 | 10.7857 | +0.186 (+1.75%) | 11,445,670 |
| 14 Jun 2017 | CNY | 10.1786 | 10.8429 | 10 | 10.6 | 10.6 | +0.421 (+4.14%) | 10,693,410 |
| 13 Jun 2017 | CNY | 9.9714 | 10.3143 | 9.9714 | 10.1786 | 10.1786 | +0.207 (+2.08%) | 3,772,720 |
| 12 Jun 2017 | CNY | 10.2214 | 10.2857 | 9.9429 | 9.9714 | 9.9714 | -0.329 (-3.19%) | 4,456,536 |
| 9 Jun 2017 | CNY | 10.4857 | 10.5643 | 10.1714 | 10.3 | 10.3 | -0.121 (-1.16%) | 4,602,721 |
