| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.82 | 11.33 | 10.56 | 11.22 | 11.22 | +0.22 (+2%) | 13,720,704 |
| 28 Jul 2017 | CNY | 11.3 | 11.3 | 10.91 | 11 | 11 | -0.43 (-3.76%) | 12,030,181 |
| 27 Jul 2017 | CNY | 11.03 | 11.47 | 10.97 | 11.43 | 11.43 | +0.34 (+3.07%) | 20,965,372 |
| 26 Jul 2017 | CNY | 10.9 | 11.13 | 10.74 | 11.09 | 11.09 | +0.19 (+1.74%) | 15,259,232 |
| 25 Jul 2017 | CNY | 11.1 | 11.26 | 10.75 | 10.9 | 10.9 | -0.23 (-2.07%) | 14,566,706 |
| 24 Jul 2017 | CNY | 11.17 | 11.37 | 10.92 | 11.13 | 11.13 | -0.15 (-1.33%) | 18,758,127 |
| 21 Jul 2017 | CNY | 11.79 | 11.79 | 11.23 | 11.28 | 11.28 | -0.83 (-6.85%) | 26,046,340 |
| 20 Jul 2017 | CNY | 12.55 | 12.69 | 11.73 | 12.11 | 12.11 | +0.28 (+2.37%) | 42,732,113 |
| 19 Jul 2017 | CNY | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | +1.08 (+10.05%) | 11,325,921 |
| 18 Jul 2017 | CNY | 9.78 | 10.75 | 9.67 | 10.75 | 10.75 | +0.98 (+10.03%) | 16,052,840 |
| 17 Jul 2017 | CNY | 9.48 | 10.33 | 9.37 | 9.77 | 9.77 | +0.38 (+4.05%) | 18,378,160 |
| 14 Jul 2017 | CNY | 9.45 | 9.48 | 9.3 | 9.39 | 9.39 | -0.06 (-0.63%) | 1,510,400 |
| 13 Jul 2017 | CNY | 9.35 | 9.46 | 9.26 | 9.45 | 9.45 | +0.1 (+1.07%) | 2,016,327 |
| 12 Jul 2017 | CNY | 9.55 | 9.6 | 9.21 | 9.35 | 9.35 | -0.25 (-2.60%) | 3,364,789 |
| 11 Jul 2017 | CNY | 9.63 | 9.68 | 9.52 | 9.6 | 9.6 | -0.03 (-0.31%) | 2,124,400 |
| 10 Jul 2017 | CNY | 9.77 | 9.77 | 9.57 | 9.63 | 9.63 | -0.14 (-1.43%) | 2,597,517 |
| 7 Jul 2017 | CNY | 9.8 | 9.8 | 9.7 | 9.77 | 9.77 | -0.03 (-0.31%) | 2,754,249 |
| 6 Jul 2017 | CNY | 9.79 | 9.96 | 9.7 | 9.8 | 9.8 | -0.01 (-0.10%) | 3,119,456 |
| 5 Jul 2017 | CNY | 9.75 | 9.81 | 9.62 | 9.81 | 9.81 | +0.06 (+0.62%) | 3,528,189 |
| 4 Jul 2017 | CNY | 9.63 | 9.77 | 9.55 | 9.75 | 9.75 | +0.09 (+0.93%) | 2,984,920 |
| 3 Jul 2017 | CNY | 9.6 | 9.66 | 9.55 | 9.66 | 9.66 | +0.07 (+0.73%) | 1,812,173 |
| 30 Jun 2017 | CNY | 9.56 | 9.64 | 9.52 | 9.59 | 9.59 | +0.04 (+0.42%) | 1,789,881 |
| 29 Jun 2017 | CNY | 9.53 | 9.64 | 9.53 | 9.55 | 9.55 | 0.0 (0.0%) | 2,016,801 |
| 28 Jun 2017 | CNY | 9.68 | 9.7 | 9.5 | 9.55 | 9.55 | -0.15 (-1.55%) | 2,638,781 |
| 27 Jun 2017 | CNY | 9.75 | 9.86 | 9.63 | 9.7 | 9.7 | -0.08 (-0.82%) | 2,797,874 |
| 26 Jun 2017 | CNY | 9.68 | 9.82 | 9.58 | 9.78 | 9.78 | +0.06 (+0.62%) | 4,138,482 |
| 23 Jun 2017 | CNY | 9.56 | 9.76 | 9.4 | 9.72 | 9.72 | +0.12 (+1.25%) | 5,162,188 |
| 22 Jun 2017 | CNY | 9.89 | 9.97 | 9.6 | 9.6 | 9.6 | -0.4 (-4%) | 4,476,747 |
| 21 Jun 2017 | CNY | 10.09 | 10.09 | 9.81 | 10 | 10 | -0.06 (-0.60%) | 5,544,036 |
| 20 Jun 2017 | CNY | 9.86 | 10.17 | 9.8 | 10.06 | 10.06 | +0.29 (+2.97%) | 9,043,185 |
