| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.08 | 10.12 | 9.79 | 9.98 | 9.98 | -0.05 (-0.50%) | 13,397,475 |
| 28 Jul 2017 | CNY | 10.1 | 10.1 | 9.9 | 10.03 | 10.03 | -0.1 (-0.99%) | 12,057,600 |
| 27 Jul 2017 | CNY | 10.02 | 10.19 | 9.91 | 10.13 | 10.13 | +0.09 (+0.90%) | 15,338,943 |
| 26 Jul 2017 | CNY | 9.98 | 10.07 | 9.88 | 10.04 | 10.04 | +0.07 (+0.70%) | 11,556,905 |
| 25 Jul 2017 | CNY | 10.03 | 10.14 | 9.87 | 9.97 | 9.97 | -0.05 (-0.50%) | 13,276,035 |
| 24 Jul 2017 | CNY | 9.81 | 10.11 | 9.63 | 10.02 | 10.02 | +0.23 (+2.35%) | 16,666,736 |
| 21 Jul 2017 | CNY | 9.78 | 9.87 | 9.64 | 9.79 | 9.79 | +0.08 (+0.82%) | 9,892,850 |
| 20 Jul 2017 | CNY | 9.6 | 9.87 | 9.58 | 9.71 | 9.71 | +0.12 (+1.25%) | 12,812,797 |
| 19 Jul 2017 | CNY | 9.48 | 9.59 | 9.35 | 9.59 | 9.59 | +0.1 (+1.05%) | 9,706,791 |
| 18 Jul 2017 | CNY | 9.4 | 9.57 | 9.23 | 9.49 | 9.49 | +0.08 (+0.85%) | 10,419,224 |
| 17 Jul 2017 | CNY | 10.21 | 10.21 | 9.33 | 9.41 | 9.41 | -0.8 (-7.84%) | 18,082,785 |
| 14 Jul 2017 | CNY | 10.11 | 10.29 | 10.04 | 10.21 | 10.21 | +0.09 (+0.89%) | 10,017,494 |
| 13 Jul 2017 | CNY | 10.05 | 10.19 | 9.98 | 10.12 | 10.12 | +0.07 (+0.70%) | 9,650,027 |
| 12 Jul 2017 | CNY | 10.24 | 10.29 | 9.87 | 10.05 | 10.05 | -0.21 (-2.05%) | 17,662,649 |
| 11 Jul 2017 | CNY | 10.33 | 10.47 | 10.25 | 10.26 | 10.26 | -0.16 (-1.54%) | 13,281,894 |
| 10 Jul 2017 | CNY | 10.51 | 10.65 | 10.42 | 10.42 | 10.42 | -0.03 (-0.29%) | 19,280,532 |
| 7 Jul 2017 | CNY | 10.43 | 10.56 | 10.27 | 10.45 | 10.45 | -0.1 (-0.95%) | 19,582,394 |
| 6 Jul 2017 | CNY | 10.6 | 10.68 | 10.41 | 10.55 | 10.55 | -0.06 (-0.57%) | 15,449,797 |
| 5 Jul 2017 | CNY | 10.55 | 10.62 | 10.46 | 10.61 | 10.61 | +0.05 (+0.47%) | 12,358,947 |
| 4 Jul 2017 | CNY | 10.55 | 10.56 | 10.42 | 10.56 | 10.56 | +0.06 (+0.57%) | 10,607,033 |
| 3 Jul 2017 | CNY | 10.4 | 10.52 | 10.35 | 10.5 | 10.5 | +0.05 (+0.48%) | 10,007,717 |
| 30 Jun 2017 | CNY | 10.32 | 10.45 | 10.3 | 10.45 | 10.45 | +0.06 (+0.58%) | 6,861,942 |
| 29 Jun 2017 | CNY | 10.28 | 10.44 | 10.25 | 10.39 | 10.39 | +0.1 (+0.97%) | 8,090,652 |
| 28 Jun 2017 | CNY | 10.46 | 10.48 | 10.26 | 10.29 | 10.29 | -0.23 (-2.19%) | 11,539,886 |
| 27 Jun 2017 | CNY | 10.49 | 10.65 | 10.43 | 10.52 | 10.52 | +0.08 (+0.77%) | 16,276,175 |
| 26 Jun 2017 | CNY | 10.25 | 10.45 | 10.16 | 10.44 | 10.44 | +0.2 (+1.95%) | 16,148,142 |
| 23 Jun 2017 | CNY | 10.2 | 10.34 | 10.01 | 10.24 | 10.24 | +0.07 (+0.69%) | 16,947,735 |
| 22 Jun 2017 | CNY | 10.5 | 10.52 | 10.16 | 10.17 | 10.17 | -0.33 (-3.14%) | 16,036,175 |
| 21 Jun 2017 | CNY | 10.63 | 10.69 | 10.29 | 10.5 | 10.5 | -0.03 (-0.28%) | 23,739,681 |
| 20 Jun 2017 | CNY | 10.61 | 10.86 | 10.48 | 10.53 | 10.53 | -0.08 (-0.75%) | 22,117,364 |
