| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 12.16 | 12.32 | 12.11 | 12.18 | 12.18 | 0.0 (0.0%) | 3,535,205 |
| 27 Jul 2017 | CNY | 11.91 | 12.22 | 11.91 | 12.18 | 12.18 | +0.23 (+1.92%) | 4,259,251 |
| 26 Jul 2017 | CNY | 12.08 | 12.1 | 11.91 | 11.95 | 11.95 | -0.13 (-1.08%) | 3,204,713 |
| 25 Jul 2017 | CNY | 12.08 | 12.19 | 11.9 | 12.08 | 12.08 | -0.06 (-0.49%) | 3,831,371 |
| 24 Jul 2017 | CNY | 12.09 | 12.19 | 12.01 | 12.14 | 12.14 | +0.01 (+0.08%) | 3,220,268 |
| 21 Jul 2017 | CNY | 12.19 | 12.2 | 12.06 | 12.13 | 12.13 | -0.06 (-0.49%) | 3,046,091 |
| 20 Jul 2017 | CNY | 12.21 | 12.3 | 12.12 | 12.19 | 12.19 | +0.01 (+0.08%) | 3,134,593 |
| 19 Jul 2017 | CNY | 12.03 | 12.19 | 11.94 | 12.18 | 12.18 | +0.15 (+1.25%) | 3,707,805 |
| 18 Jul 2017 | CNY | 11.85 | 12.18 | 11.83 | 12.03 | 12.03 | +0.18 (+1.52%) | 3,895,078 |
| 17 Jul 2017 | CNY | 12.77 | 12.77 | 11.52 | 11.85 | 11.85 | -0.94 (-7.35%) | 7,293,786 |
| 14 Jul 2017 | CNY | 12.99 | 12.99 | 12.75 | 12.79 | 12.79 | -0.14 (-1.08%) | 4,131,175 |
| 13 Jul 2017 | CNY | 12.78 | 12.95 | 12.72 | 12.93 | 12.93 | +0.13 (+1.02%) | 5,764,603 |
| 12 Jul 2017 | CNY | 12.85 | 12.92 | 12.59 | 12.8 | 12.8 | -0.13 (-1.01%) | 5,819,930 |
| 11 Jul 2017 | CNY | 12.87 | 13.08 | 12.8 | 12.93 | 12.93 | -0.01 (-0.08%) | 11,822,491 |
| 10 Jul 2017 | CNY | 12.45 | 13.13 | 12.42 | 12.94 | 12.94 | +0.5 (+4.02%) | 13,638,931 |
| 7 Jul 2017 | CNY | 12.51 | 12.54 | 12.42 | 12.44 | 12.44 | -0.08 (-0.64%) | 4,011,343 |
| 6 Jul 2017 | CNY | 12.6 | 12.64 | 12.47 | 12.52 | 12.52 | -0.09 (-0.71%) | 4,632,364 |
| 5 Jul 2017 | CNY | 12.51 | 12.62 | 12.44 | 12.61 | 12.61 | +0.07 (+0.56%) | 4,551,613 |
| 4 Jul 2017 | CNY | 12.48 | 12.57 | 12.4 | 12.54 | 12.54 | +0.06 (+0.48%) | 4,011,922 |
| 3 Jul 2017 | CNY | 12.41 | 12.48 | 12.33 | 12.48 | 12.48 | +0.09 (+0.73%) | 3,806,318 |
| 30 Jun 2017 | CNY | 12.31 | 12.41 | 12.23 | 12.39 | 12.39 | +0.02 (+0.16%) | 3,128,632 |
| 29 Jun 2017 | CNY | 12.3 | 12.43 | 12.25 | 12.37 | 12.37 | +0.12 (+0.98%) | 3,183,366 |
| 28 Jun 2017 | CNY | 12.52 | 12.55 | 12.25 | 12.25 | 12.25 | -0.31 (-2.47%) | 5,134,551 |
| 27 Jun 2017 | CNY | 12.64 | 12.7 | 12.54 | 12.56 | 12.56 | -0.06 (-0.48%) | 3,648,823 |
| 26 Jun 2017 | CNY | 12.52 | 12.65 | 12.48 | 12.62 | 12.62 | +0.09 (+0.72%) | 3,984,123 |
| 23 Jun 2017 | CNY | 12.56 | 12.66 | 12.33 | 12.53 | 12.53 | -0.09 (-0.71%) | 4,406,356 |
| 22 Jun 2017 | CNY | 12.79 | 12.8 | 12.57 | 12.62 | 12.62 | -0.16 (-1.25%) | 3,763,561 |
| 21 Jun 2017 | CNY | 12.89 | 12.89 | 12.64 | 12.78 | 12.78 | -0.06 (-0.47%) | 3,834,659 |
| 20 Jun 2017 | CNY | 12.88 | 12.9 | 12.73 | 12.84 | 12.84 | -0.07 (-0.54%) | 6,184,991 |
| 19 Jun 2017 | CNY | 12.6 | 12.97 | 12.54 | 12.91 | 12.91 | +0.34 (+2.70%) | 8,306,114 |
