| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 11.03 | 11.66 | 10.99 | 11.43 | 11.43 | +0.38 (+3.44%) | 55,242,961 |
| 20 Jul 2017 | CNY | 10.94 | 11.1 | 10.88 | 11.05 | 11.05 | +0.11 (+1.01%) | 21,967,124 |
| 19 Jul 2017 | CNY | 10.48 | 11.05 | 10.43 | 10.94 | 10.94 | +0.39 (+3.70%) | 26,505,525 |
| 18 Jul 2017 | CNY | 10.4 | 10.55 | 10.27 | 10.55 | 10.55 | +0.16 (+1.54%) | 15,609,369 |
| 17 Jul 2017 | CNY | 11.03 | 11.08 | 10.08 | 10.39 | 10.39 | -0.79 (-7.07%) | 31,128,561 |
| 14 Jul 2017 | CNY | 11.56 | 11.7 | 11.15 | 11.18 | 11.18 | -0.07 (-0.62%) | 44,363,532 |
| 13 Jul 2017 | CNY | 11.05 | 11.28 | 10.95 | 11.25 | 11.25 | +0.22 (+1.99%) | 23,122,568 |
| 12 Jul 2017 | CNY | 11.08 | 11.19 | 10.76 | 11.03 | 11.03 | -0.11 (-0.99%) | 21,416,607 |
| 11 Jul 2017 | CNY | 11.12 | 11.45 | 11.05 | 11.14 | 11.14 | -0.03 (-0.27%) | 32,785,791 |
| 10 Jul 2017 | CNY | 11.08 | 11.25 | 10.9 | 11.17 | 11.17 | +0.06 (+0.54%) | 21,580,565 |
| 7 Jul 2017 | CNY | 11.05 | 11.14 | 10.98 | 11.11 | 11.11 | -0.07 (-0.63%) | 18,505,728 |
| 6 Jul 2017 | CNY | 10.95 | 11.18 | 10.86 | 11.18 | 11.18 | +0.23 (+2.10%) | 27,935,016 |
| 5 Jul 2017 | CNY | 10.88 | 10.95 | 10.76 | 10.95 | 10.95 | +0.09 (+0.83%) | 13,176,794 |
| 4 Jul 2017 | CNY | 10.96 | 11.06 | 10.83 | 10.86 | 10.86 | -0.14 (-1.27%) | 16,320,104 |
| 3 Jul 2017 | CNY | 10.78 | 11.08 | 10.74 | 11 | 11 | +0.22 (+2.04%) | 19,902,807 |
| 30 Jun 2017 | CNY | 10.63 | 10.9 | 10.58 | 10.78 | 10.78 | +0.14 (+1.32%) | 16,653,280 |
| 29 Jun 2017 | CNY | 10.65 | 10.73 | 10.62 | 10.64 | 10.64 | +0.01 (+0.09%) | 8,428,100 |
| 28 Jun 2017 | CNY | 10.74 | 10.81 | 10.56 | 10.63 | 10.63 | -0.1 (-0.93%) | 10,840,648 |
| 27 Jun 2017 | CNY | 10.95 | 10.95 | 10.72 | 10.73 | 10.73 | -0.07 (-0.65%) | 12,014,885 |
| 26 Jun 2017 | CNY | 10.55 | 10.82 | 10.55 | 10.8 | 10.8 | +0.26 (+2.47%) | 12,269,700 |
| 23 Jun 2017 | CNY | 10.66 | 10.74 | 10.32 | 10.54 | 10.54 | -0.12 (-1.13%) | 15,114,090 |
| 22 Jun 2017 | CNY | 10.73 | 10.96 | 10.63 | 10.66 | 10.66 | -0.07 (-0.65%) | 18,640,910 |
| 21 Jun 2017 | CNY | 10.78 | 10.82 | 10.67 | 10.73 | 10.73 | -0.01 (-0.09%) | 9,345,399 |
| 20 Jun 2017 | CNY | 10.76 | 10.85 | 10.68 | 10.74 | 10.74 | -0.02 (-0.19%) | 11,677,475 |
| 19 Jun 2017 | CNY | 10.66 | 10.89 | 10.62 | 10.76 | 10.76 | +0.13 (+1.22%) | 14,210,302 |
| 16 Jun 2017 | CNY | 10.72 | 10.76 | 10.59 | 10.63 | 10.63 | -0.13 (-1.21%) | 10,325,777 |
| 15 Jun 2017 | CNY | 10.63 | 10.87 | 10.61 | 10.76 | 10.76 | 0.0 (0.0%) | 19,440,832 |
| 14 Jun 2017 | CNY | 10.4 | 11 | 10.36 | 10.76 | 10.76 | +0.32 (+3.07%) | 30,206,952 |
| 13 Jun 2017 | CNY | 10.26 | 10.54 | 10.26 | 10.44 | 10.44 | +0.12 (+1.16%) | 9,863,430 |
| 12 Jun 2017 | CNY | 10.47 | 10.62 | 10.28 | 10.32 | 10.32 | -0.21 (-1.99%) | 14,437,575 |
