| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 12.06 | 12.07 | 11.93 | 12.04 | 12.04 | -0.03 (-0.25%) | 2,145,560 |
| 28 Jul 2017 | CNY | 12.05 | 12.13 | 12 | 12.07 | 12.07 | -0.01 (-0.08%) | 1,975,794 |
| 27 Jul 2017 | CNY | 11.99 | 12.17 | 11.79 | 12.08 | 12.08 | +0.12 (+1.00%) | 4,140,747 |
| 26 Jul 2017 | CNY | 12.07 | 12.09 | 11.84 | 11.96 | 11.96 | -0.2 (-1.64%) | 2,979,945 |
| 25 Jul 2017 | CNY | 12.21 | 12.22 | 11.98 | 12.16 | 12.16 | -0.02 (-0.16%) | 2,966,000 |
| 24 Jul 2017 | CNY | 12.21 | 12.26 | 12.14 | 12.18 | 12.18 | -0.15 (-1.22%) | 2,797,608 |
| 21 Jul 2017 | CNY | 12.26 | 12.33 | 12.11 | 12.33 | 12.33 | +0.02 (+0.16%) | 3,600,106 |
| 20 Jul 2017 | CNY | 12.2 | 12.46 | 12.14 | 12.31 | 12.31 | +0.02 (+0.16%) | 3,848,169 |
| 19 Jul 2017 | CNY | 12.13 | 12.31 | 12.02 | 12.29 | 12.29 | +0.07 (+0.57%) | 2,773,187 |
| 18 Jul 2017 | CNY | 12.01 | 12.22 | 11.85 | 12.22 | 12.22 | -0.02 (-0.16%) | 3,207,610 |
| 17 Jul 2017 | CNY | 13 | 13 | 11.66 | 12.24 | 12.24 | -0.67 (-5.19%) | 6,712,249 |
| 14 Jul 2017 | CNY | 12.85 | 13.06 | 12.85 | 12.91 | 12.91 | +0.1 (+0.78%) | 4,562,500 |
| 13 Jul 2017 | CNY | 12.77 | 12.93 | 12.75 | 12.81 | 12.81 | -0.03 (-0.23%) | 2,606,330 |
| 12 Jul 2017 | CNY | 12.71 | 12.93 | 12.61 | 12.84 | 12.84 | +0.13 (+1.02%) | 2,878,396 |
| 11 Jul 2017 | CNY | 12.85 | 12.91 | 12.71 | 12.71 | 12.71 | -0.16 (-1.24%) | 2,193,600 |
| 10 Jul 2017 | CNY | 12.91 | 12.95 | 12.78 | 12.87 | 12.87 | -0.05 (-0.39%) | 3,210,400 |
| 7 Jul 2017 | CNY | 12.84 | 13 | 12.78 | 12.92 | 12.92 | +0.06 (+0.47%) | 3,255,900 |
| 6 Jul 2017 | CNY | 12.88 | 13 | 12.71 | 12.86 | 12.86 | -0.12 (-0.92%) | 4,330,455 |
| 5 Jul 2017 | CNY | 13 | 13.09 | 12.85 | 12.98 | 12.98 | -0.14 (-1.07%) | 9,012,646 |
| 4 Jul 2017 | CNY | 12.7 | 13.38 | 12.68 | 13.12 | 13.12 | +0.42 (+3.31%) | 12,325,546 |
| 3 Jul 2017 | CNY | 12.78 | 12.78 | 12.56 | 12.7 | 12.7 | +0.13 (+1.03%) | 2,589,820 |
| 30 Jun 2017 | CNY | 12.55 | 12.59 | 12.47 | 12.57 | 12.57 | 0.0 (0.0%) | 1,436,556 |
| 29 Jun 2017 | CNY | 12.59 | 12.62 | 12.48 | 12.57 | 12.57 | +0.1 (+0.80%) | 2,151,630 |
| 28 Jun 2017 | CNY | 12.54 | 12.54 | 12.4 | 12.47 | 12.47 | -0.09 (-0.72%) | 1,819,101 |
| 27 Jun 2017 | CNY | 12.56 | 12.62 | 12.47 | 12.56 | 12.56 | 0.0 (0.0%) | 2,533,205 |
| 26 Jun 2017 | CNY | 12.47 | 12.6 | 12.45 | 12.56 | 12.56 | +0.02 (+0.16%) | 2,670,931 |
| 23 Jun 2017 | CNY | 12.52 | 12.57 | 12.24 | 12.54 | 12.54 | +0.01 (+0.08%) | 2,618,869 |
| 22 Jun 2017 | CNY | 12.78 | 12.82 | 12.48 | 12.53 | 12.53 | -0.3 (-2.34%) | 3,148,848 |
| 21 Jun 2017 | CNY | 12.78 | 12.84 | 12.67 | 12.83 | 12.83 | +0.1 (+0.79%) | 3,373,975 |
| 20 Jun 2017 | CNY | 12.74 | 12.83 | 12.67 | 12.73 | 12.73 | -0.07 (-0.55%) | 2,882,257 |
