| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 13.3 | 13.45 | 13.08 | 13.14 | 13.14 | -0.13 (-0.98%) | 1,908,874 |
| 28 Jul 2017 | CNY | 13.53 | 13.6 | 13.25 | 13.27 | 13.27 | -0.26 (-1.92%) | 1,489,880 |
| 27 Jul 2017 | CNY | 13.29 | 14.18 | 13.13 | 13.53 | 13.53 | +0.33 (+2.50%) | 2,087,212 |
| 26 Jul 2017 | CNY | 13.44 | 13.6 | 13.12 | 13.2 | 13.2 | -0.19 (-1.42%) | 1,555,475 |
| 25 Jul 2017 | CNY | 13.22 | 13.63 | 12.95 | 13.39 | 13.39 | +0.2 (+1.52%) | 2,410,964 |
| 24 Jul 2017 | CNY | 13 | 13.23 | 13 | 13.19 | 13.19 | +0.13 (+1.00%) | 797,183 |
| 21 Jul 2017 | CNY | 13 | 13.17 | 13 | 13.06 | 13.06 | +0.01 (+0.08%) | 747,830 |
| 20 Jul 2017 | CNY | 13.29 | 13.29 | 13.02 | 13.05 | 13.05 | -0.19 (-1.44%) | 1,403,092 |
| 19 Jul 2017 | CNY | 13.7 | 13.7 | 13.13 | 13.24 | 13.24 | +0.1 (+0.76%) | 1,522,802 |
| 18 Jul 2017 | CNY | 13.01 | 13.48 | 12.94 | 13.14 | 13.14 | +0.14 (+1.08%) | 1,540,984 |
| 17 Jul 2017 | CNY | 13.78 | 13.78 | 12.86 | 13 | 13 | -1.08 (-7.67%) | 2,796,600 |
| 14 Jul 2017 | CNY | 14.27 | 14.27 | 13.95 | 14.08 | 14.08 | -0.02 (-0.14%) | 1,259,337 |
| 13 Jul 2017 | CNY | 14.32 | 14.32 | 13.99 | 14.1 | 14.1 | -0.06 (-0.42%) | 1,894,459 |
| 12 Jul 2017 | CNY | 13.87 | 14.47 | 13.66 | 14.16 | 14.16 | +0.47 (+3.43%) | 3,734,217 |
| 11 Jul 2017 | CNY | 13.68 | 13.78 | 13.6 | 13.69 | 13.69 | +0.01 (+0.07%) | 1,075,200 |
| 10 Jul 2017 | CNY | 13.83 | 13.96 | 13.66 | 13.68 | 13.68 | -0.15 (-1.08%) | 1,173,420 |
| 7 Jul 2017 | CNY | 13.85 | 13.98 | 13.7 | 13.83 | 13.83 | +0.01 (+0.07%) | 1,818,700 |
| 6 Jul 2017 | CNY | 13.64 | 14.2 | 13.46 | 13.82 | 13.82 | +0.16 (+1.17%) | 5,483,264 |
| 5 Jul 2017 | CNY | 13 | 13.8 | 12.98 | 13.66 | 13.66 | +0.5 (+3.80%) | 5,067,912 |
| 4 Jul 2017 | CNY | 12.98 | 13.29 | 12.87 | 13.16 | 13.16 | +0.29 (+2.25%) | 3,306,005 |
| 3 Jul 2017 | CNY | 12.81 | 12.89 | 12.59 | 12.87 | 12.87 | +0.1 (+0.78%) | 1,731,300 |
| 30 Jun 2017 | CNY | 12.9 | 12.96 | 12.73 | 12.77 | 12.77 | -0.2 (-1.54%) | 1,728,121 |
| 29 Jun 2017 | CNY | 13.3 | 13.34 | 12.93 | 12.97 | 12.97 | -0.19 (-1.44%) | 1,673,724 |
| 28 Jun 2017 | CNY | 13.37 | 13.39 | 13.09 | 13.16 | 13.16 | -0.04 (-0.30%) | 1,627,824 |
| 27 Jun 2017 | CNY | 13.04 | 13.3 | 13 | 13.2 | 13.2 | +0.17 (+1.30%) | 1,608,636 |
| 26 Jun 2017 | CNY | 13.03 | 13.12 | 12.71 | 13.03 | 13.03 | -0.01 (-0.08%) | 2,116,995 |
| 23 Jun 2017 | CNY | 13 | 13.11 | 12.91 | 13.04 | 13.04 | +0.04 (+0.31%) | 1,248,500 |
| 22 Jun 2017 | CNY | 13.45 | 13.45 | 13 | 13 | 13 | -0.43 (-3.20%) | 2,049,102 |
| 21 Jun 2017 | CNY | 13.45 | 13.52 | 13.35 | 13.43 | 13.43 | -0.03 (-0.22%) | 1,248,200 |
| 20 Jun 2017 | CNY | 13.41 | 13.54 | 13.38 | 13.46 | 13.46 | +0.05 (+0.37%) | 1,567,013 |
