| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 10.8 | 10.88 | 10.58 | 10.7 | 10.7 | -0.07 (-0.65%) | 10,308,506 |
| 20 Jul 2017 | CNY | 11.05 | 11.05 | 10.73 | 10.77 | 10.77 | -0.35 (-3.15%) | 13,068,673 |
| 19 Jul 2017 | CNY | 10.92 | 11.22 | 10.66 | 11.12 | 11.12 | +0.3 (+2.77%) | 13,426,797 |
| 18 Jul 2017 | CNY | 10.71 | 11.06 | 10.5 | 10.82 | 10.82 | -0.16 (-1.46%) | 9,637,316 |
| 17 Jul 2017 | CNY | 12.09 | 12.21 | 10.98 | 10.98 | 10.98 | -1.22 (-10%) | 14,861,216 |
| 14 Jul 2017 | CNY | 12.35 | 12.45 | 12.08 | 12.2 | 12.2 | -0.28 (-2.24%) | 8,022,386 |
| 13 Jul 2017 | CNY | 12.34 | 12.72 | 12.32 | 12.48 | 12.48 | -0.01 (-0.08%) | 14,852,016 |
| 12 Jul 2017 | CNY | 12 | 12.5 | 11.9 | 12.49 | 12.49 | +0.52 (+4.34%) | 13,632,514 |
| 11 Jul 2017 | CNY | 12.66 | 12.66 | 11.88 | 11.97 | 11.97 | -0.68 (-5.38%) | 18,055,570 |
| 10 Jul 2017 | CNY | 12.18 | 12.65 | 12.1 | 12.65 | 12.65 | +0.52 (+4.29%) | 22,752,927 |
| 7 Jul 2017 | CNY | 11.97 | 12.2 | 11.7 | 12.13 | 12.13 | +0.18 (+1.51%) | 16,691,443 |
| 6 Jul 2017 | CNY | 11.54 | 12.16 | 11.42 | 11.95 | 11.95 | +0.45 (+3.91%) | 14,890,276 |
| 5 Jul 2017 | CNY | 11.42 | 11.54 | 11.36 | 11.5 | 11.5 | +0.01 (+0.09%) | 4,359,186 |
| 4 Jul 2017 | CNY | 11.66 | 11.66 | 11.44 | 11.49 | 11.49 | -0.01 (-0.09%) | 4,022,065 |
| 3 Jul 2017 | CNY | 11.38 | 11.51 | 11.33 | 11.5 | 11.5 | +0.08 (+0.70%) | 3,407,110 |
| 30 Jun 2017 | CNY | 11.46 | 11.58 | 11.23 | 11.42 | 11.42 | -0.14 (-1.21%) | 4,148,402 |
| 29 Jun 2017 | CNY | 11.39 | 11.58 | 11.35 | 11.56 | 11.56 | +0.19 (+1.67%) | 4,625,950 |
| 28 Jun 2017 | CNY | 11.45 | 11.68 | 11.35 | 11.37 | 11.37 | -0.21 (-1.81%) | 6,094,184 |
| 27 Jun 2017 | CNY | 11.78 | 11.97 | 11.4 | 11.58 | 11.58 | -0.23 (-1.95%) | 8,701,342 |
| 26 Jun 2017 | CNY | 11.62 | 11.93 | 11.33 | 11.81 | 11.81 | +0.19 (+1.64%) | 6,546,110 |
| 23 Jun 2017 | CNY | 11.7 | 11.88 | 11.31 | 11.62 | 11.62 | -0.14 (-1.19%) | 5,324,470 |
| 22 Jun 2017 | CNY | 12.21 | 12.21 | 11.75 | 11.76 | 11.76 | -0.46 (-3.76%) | 5,575,500 |
| 21 Jun 2017 | CNY | 12.2 | 12.32 | 12.06 | 12.22 | 12.22 | -0.07 (-0.57%) | 5,720,799 |
| 20 Jun 2017 | CNY | 11.9 | 12.37 | 11.87 | 12.29 | 12.29 | +0.23 (+1.91%) | 8,837,370 |
| 16 Jun 2017 | CNY | 11.5 | 12.2 | 11.33 | 12.06 | 12.06 | +0.58 (+5.05%) | 11,459,243 |
| 15 Jun 2017 | CNY | 11.24 | 11.63 | 11.19 | 11.48 | 11.48 | +0.21 (+1.86%) | 4,568,457 |
| 14 Jun 2017 | CNY | 11.39 | 11.45 | 11.22 | 11.27 | 11.27 | -0.12 (-1.05%) | 3,441,632 |
| 13 Jun 2017 | CNY | 11.11 | 11.49 | 11.06 | 11.39 | 11.39 | +0.27 (+2.43%) | 5,334,646 |
| 12 Jun 2017 | CNY | 11.5 | 11.56 | 11.1 | 11.12 | 11.12 | -0.47 (-4.06%) | 4,055,129 |
| 9 Jun 2017 | CNY | 11.95 | 11.99 | 11.55 | 11.59 | 11.59 | -0.32 (-2.69%) | 3,887,046 |
