| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.37 | 10.82 | 10.33 | 10.55 | 10.55 | +0.18 (+1.74%) | 92,033,309 |
| 28 Jul 2017 | CNY | 10.25 | 10.54 | 10.13 | 10.37 | 10.37 | +0.22 (+2.17%) | 66,992,221 |
| 27 Jul 2017 | CNY | 10.21 | 10.24 | 10.05 | 10.15 | 10.15 | -0.05 (-0.49%) | 40,397,468 |
| 26 Jul 2017 | CNY | 10.15 | 10.29 | 10.06 | 10.2 | 10.2 | +0.07 (+0.69%) | 26,749,607 |
| 25 Jul 2017 | CNY | 10.29 | 10.4 | 10.08 | 10.13 | 10.13 | -0.23 (-2.22%) | 38,516,173 |
| 24 Jul 2017 | CNY | 10.29 | 10.47 | 10.12 | 10.36 | 10.36 | +0.19 (+1.87%) | 81,861,001 |
| 21 Jul 2017 | CNY | 9.9 | 10.33 | 9.9 | 10.17 | 10.17 | +0.47 (+4.85%) | 82,035,625 |
| 20 Jul 2017 | CNY | 9.4 | 9.73 | 9.39 | 9.7 | 9.7 | +0.31 (+3.30%) | 37,064,809 |
| 19 Jul 2017 | CNY | 9.23 | 9.41 | 9.22 | 9.39 | 9.39 | +0.13 (+1.40%) | 20,500,030 |
| 18 Jul 2017 | CNY | 9.09 | 9.33 | 9.05 | 9.26 | 9.26 | +0.2 (+2.21%) | 29,425,467 |
| 17 Jul 2017 | CNY | 9.62 | 9.68 | 9.01 | 9.06 | 9.06 | -0.61 (-6.31%) | 42,154,436 |
| 14 Jul 2017 | CNY | 9.59 | 9.74 | 9.58 | 9.67 | 9.67 | +0.07 (+0.73%) | 26,357,508 |
| 13 Jul 2017 | CNY | 9.65 | 9.7 | 9.56 | 9.6 | 9.6 | -0.08 (-0.83%) | 21,804,790 |
| 12 Jul 2017 | CNY | 9.84 | 9.91 | 9.49 | 9.68 | 9.68 | -0.17 (-1.73%) | 44,137,404 |
| 11 Jul 2017 | CNY | 10.06 | 10.06 | 9.83 | 9.85 | 9.85 | -0.16 (-1.60%) | 25,351,827 |
| 10 Jul 2017 | CNY | 9.97 | 10.06 | 9.95 | 10.01 | 10.01 | +0.07 (+0.70%) | 27,771,798 |
| 7 Jul 2017 | CNY | 10 | 10.01 | 9.92 | 9.94 | 9.94 | -0.07 (-0.70%) | 26,119,976 |
| 6 Jul 2017 | CNY | 10.03 | 10.18 | 9.98 | 10.01 | 10.01 | -0.04 (-0.40%) | 25,787,776 |
| 5 Jul 2017 | CNY | 10.11 | 10.14 | 9.94 | 10.05 | 10.05 | -0.04 (-0.40%) | 33,514,086 |
| 4 Jul 2017 | CNY | 10 | 10.15 | 9.99 | 10.09 | 10.09 | +0.07 (+0.70%) | 37,399,859 |
| 3 Jul 2017 | CNY | 9.91 | 10.02 | 9.88 | 10.02 | 10.02 | +0.15 (+1.52%) | 27,219,134 |
| 30 Jun 2017 | CNY | 10 | 10.02 | 9.86 | 9.87 | 9.87 | -0.17 (-1.69%) | 41,445,412 |
| 29 Jun 2017 | CNY | 10.13 | 10.18 | 10.01 | 10.04 | 10.04 | -0.52 (-4.92%) | 52,899,562 |
| 28 Jun 2017 | CNY | 10.58 | 10.72 | 10.54 | 10.56 | 10.56 | 0.0 (0.0%) | 58,273,729 |
| 27 Jun 2017 | CNY | 10.63 | 10.67 | 10.5 | 10.56 | 10.56 | +0.01 (+0.09%) | 43,260,503 |
| 26 Jun 2017 | CNY | 10.38 | 10.62 | 10.3 | 10.55 | 10.55 | +0.18 (+1.74%) | 66,726,055 |
| 23 Jun 2017 | CNY | 10.25 | 10.45 | 10.22 | 10.37 | 10.37 | +0.15 (+1.47%) | 48,709,043 |
| 22 Jun 2017 | CNY | 10.53 | 10.58 | 10.22 | 10.22 | 10.22 | -0.32 (-3.04%) | 53,416,714 |
| 21 Jun 2017 | CNY | 10.34 | 10.55 | 10.29 | 10.54 | 10.54 | +0.27 (+2.63%) | 71,917,657 |
| 20 Jun 2017 | CNY | 10.25 | 10.34 | 10.22 | 10.27 | 10.27 | -0.02 (-0.19%) | 37,806,976 |
