| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.46 | 10.53 | 10.41 | 10.5 | 10.5 | +0.06 (+0.57%) | 10,742,448 |
| 28 Jul 2017 | CNY | 10.5 | 10.55 | 10.42 | 10.44 | 10.44 | -0.04 (-0.38%) | 12,662,444 |
| 27 Jul 2017 | CNY | 10.23 | 10.52 | 10.13 | 10.48 | 10.48 | +0.27 (+2.64%) | 21,108,489 |
| 26 Jul 2017 | CNY | 10.29 | 10.34 | 10.15 | 10.21 | 10.21 | -0.07 (-0.68%) | 9,178,815 |
| 25 Jul 2017 | CNY | 10.23 | 10.35 | 10.08 | 10.28 | 10.28 | +0.01 (+0.10%) | 11,664,687 |
| 24 Jul 2017 | CNY | 10.1 | 10.31 | 10.09 | 10.27 | 10.27 | +0.12 (+1.18%) | 11,736,355 |
| 21 Jul 2017 | CNY | 10.19 | 10.24 | 10.13 | 10.15 | 10.15 | -0.04 (-0.39%) | 9,826,285 |
| 20 Jul 2017 | CNY | 10.18 | 10.26 | 10.16 | 10.19 | 10.19 | +0.03 (+0.30%) | 9,703,150 |
| 19 Jul 2017 | CNY | 10.03 | 10.18 | 9.96 | 10.16 | 10.16 | +0.1 (+0.99%) | 11,006,553 |
| 18 Jul 2017 | CNY | 10.05 | 10.1 | 9.87 | 10.06 | 10.06 | 0.0 (0.0%) | 14,948,894 |
| 17 Jul 2017 | CNY | 10.72 | 10.72 | 10.02 | 10.06 | 10.06 | -0.7 (-6.51%) | 24,468,526 |
| 14 Jul 2017 | CNY | 10.82 | 10.84 | 10.73 | 10.76 | 10.76 | -0.06 (-0.55%) | 8,246,758 |
| 13 Jul 2017 | CNY | 10.84 | 10.86 | 10.76 | 10.82 | 10.82 | 0.0 (0.0%) | 8,094,648 |
| 12 Jul 2017 | CNY | 10.96 | 11.03 | 10.69 | 10.82 | 10.82 | -0.17 (-1.55%) | 16,157,528 |
| 11 Jul 2017 | CNY | 11.07 | 11.13 | 10.99 | 10.99 | 10.99 | -0.08 (-0.72%) | 11,230,957 |
| 10 Jul 2017 | CNY | 11.2 | 11.2 | 11.03 | 11.07 | 11.07 | -0.13 (-1.16%) | 13,061,933 |
| 7 Jul 2017 | CNY | 11.2 | 11.24 | 11.14 | 11.2 | 11.2 | -0.02 (-0.18%) | 11,680,332 |
| 6 Jul 2017 | CNY | 11.35 | 11.41 | 11.15 | 11.22 | 11.22 | -0.15 (-1.32%) | 19,806,699 |
| 5 Jul 2017 | CNY | 11.27 | 11.37 | 11.24 | 11.37 | 11.37 | +0.11 (+0.98%) | 17,652,234 |
| 4 Jul 2017 | CNY | 11.33 | 11.38 | 11.23 | 11.26 | 11.26 | -0.07 (-0.62%) | 10,703,582 |
| 3 Jul 2017 | CNY | 11.3 | 11.34 | 11.23 | 11.33 | 11.33 | +0.03 (+0.27%) | 11,285,288 |
| 30 Jun 2017 | CNY | 11.29 | 11.42 | 11.25 | 11.3 | 11.3 | -0.04 (-0.35%) | 13,025,075 |
| 29 Jun 2017 | CNY | 11.35 | 11.45 | 11.28 | 11.34 | 11.34 | -0.06 (-0.53%) | 13,661,486 |
| 28 Jun 2017 | CNY | 11.26 | 11.49 | 11.15 | 11.4 | 11.4 | +0.1 (+0.88%) | 19,952,653 |
| 27 Jun 2017 | CNY | 11.3 | 11.36 | 11.22 | 11.3 | 11.3 | -0.03 (-0.26%) | 9,063,422 |
| 26 Jun 2017 | CNY | 11.18 | 11.36 | 11.1 | 11.33 | 11.33 | +0.17 (+1.52%) | 11,996,800 |
| 23 Jun 2017 | CNY | 11.21 | 11.25 | 10.98 | 11.16 | 11.16 | -0.04 (-0.36%) | 12,143,152 |
| 22 Jun 2017 | CNY | 11.42 | 11.43 | 11.19 | 11.2 | 11.2 | -0.25 (-2.18%) | 14,811,768 |
| 21 Jun 2017 | CNY | 11.46 | 11.7 | 11.38 | 11.45 | 11.45 | +0.12 (+1.06%) | 23,757,334 |
| 20 Jun 2017 | CNY | 11.41 | 11.5 | 11.29 | 11.33 | 11.33 | -0.07 (-0.61%) | 11,664,811 |
