| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.94 | 10.19 | 9.8 | 10.13 | 10.13 | +0.2 (+2.01%) | 12,044,103 |
| 28 Jul 2017 | CNY | 9.92 | 10.04 | 9.86 | 9.93 | 9.93 | +0.01 (+0.10%) | 7,078,600 |
| 27 Jul 2017 | CNY | 9.9 | 9.99 | 9.72 | 9.92 | 9.92 | +0.1 (+1.02%) | 8,890,747 |
| 26 Jul 2017 | CNY | 9.92 | 10 | 9.73 | 9.82 | 9.82 | -0.17 (-1.70%) | 10,550,327 |
| 25 Jul 2017 | CNY | 9.98 | 10.05 | 9.88 | 9.99 | 9.99 | -0.05 (-0.50%) | 6,892,115 |
| 24 Jul 2017 | CNY | 9.78 | 10.09 | 9.76 | 10.04 | 10.04 | +0.15 (+1.52%) | 11,482,711 |
| 21 Jul 2017 | CNY | 9.76 | 9.89 | 9.65 | 9.89 | 9.89 | +0.13 (+1.33%) | 11,309,825 |
| 20 Jul 2017 | CNY | 9.9 | 10.14 | 9.71 | 9.76 | 9.76 | -0.23 (-2.30%) | 17,620,604 |
| 19 Jul 2017 | CNY | 9.81 | 9.99 | 9.53 | 9.99 | 9.99 | +0.14 (+1.42%) | 16,351,960 |
| 18 Jul 2017 | CNY | 10.07 | 10.22 | 9.38 | 9.85 | 9.85 | -0.31 (-3.05%) | 20,939,746 |
| 17 Jul 2017 | CNY | 11.2 | 11.24 | 10.16 | 10.16 | 10.16 | -1.13 (-10.01%) | 25,928,866 |
| 14 Jul 2017 | CNY | 11.45 | 11.45 | 11.23 | 11.29 | 11.29 | -0.14 (-1.22%) | 5,541,274 |
| 13 Jul 2017 | CNY | 11.3 | 11.64 | 11.19 | 11.43 | 11.43 | +0.13 (+1.15%) | 11,126,542 |
| 12 Jul 2017 | CNY | 11.48 | 11.48 | 11.08 | 11.3 | 11.3 | -0.18 (-1.57%) | 10,016,901 |
| 11 Jul 2017 | CNY | 11.68 | 11.68 | 11.35 | 11.48 | 11.48 | -0.23 (-1.96%) | 12,587,803 |
| 10 Jul 2017 | CNY | 11.28 | 11.76 | 11.25 | 11.71 | 11.71 | +0.31 (+2.72%) | 18,643,146 |
| 7 Jul 2017 | CNY | 11.51 | 11.51 | 11.18 | 11.4 | 11.4 | -0.13 (-1.13%) | 12,213,326 |
| 6 Jul 2017 | CNY | 11.47 | 11.64 | 11.3 | 11.53 | 11.53 | +0.08 (+0.70%) | 10,684,502 |
| 5 Jul 2017 | CNY | 11.38 | 11.49 | 11.15 | 11.45 | 11.45 | +3.841 (+50.48%) | 7,992,239 |
| 5 Jul 2017 |
|
|||||||
| 4 Jul 2017 | CNY | 11.6133 | 11.6133 | 11.3467 | 11.4133 | 11.4133 | -0.22 (-1.89%) | 10,057,810 |
| 3 Jul 2017 | CNY | 11.6 | 11.74 | 11.54 | 11.6333 | 11.6333 | 0.0 (0.0%) | 7,288,189 |
| 30 Jun 2017 | CNY | 11.4533 | 11.7667 | 11.4133 | 11.6333 | 11.6333 | +0.127 (+1.10%) | 11,785,966 |
| 29 Jun 2017 | CNY | 11.2733 | 11.5133 | 11.2733 | 11.5067 | 11.5067 | +0.193 (+1.71%) | 8,303,844 |
| 28 Jun 2017 | CNY | 11.5133 | 11.5133 | 11.2533 | 11.3133 | 11.3133 | -0.127 (-1.11%) | 13,018,273 |
| 27 Jun 2017 | CNY | 11.1333 | 11.5267 | 11.0867 | 11.44 | 11.44 | +0.293 (+2.63%) | 20,345,719 |
| 26 Jun 2017 | CNY | 10.9267 | 11.2 | 10.7867 | 11.1467 | 11.1467 | +0.247 (+2.26%) | 14,006,575 |
| 23 Jun 2017 | CNY | 10.86 | 10.9867 | 10.7067 | 10.9 | 10.9 | +0.093 (+0.86%) | 8,283,073 |
| 22 Jun 2017 | CNY | 11.0533 | 11.08 | 10.7667 | 10.8067 | 10.8067 | -0.247 (-2.23%) | 7,463,911 |
| 21 Jun 2017 | CNY | 11.14 | 11.1533 | 10.92 | 11.0533 | 11.0533 | -0.093 (-0.84%) | 7,387,567 |
| 20 Jun 2017 | CNY | 11.1333 | 11.24 | 11 | 11.1467 | 11.1467 | +0.093 (+0.84%) | 9,024,115 |
