| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 10.65 | 10.86 | 10.56 | 10.7 | 10.7 | +0.03 (+0.28%) | 1,823,326 |
| 27 Jul 2017 | CNY | 10.44 | 10.69 | 10.2 | 10.67 | 10.67 | +0.27 (+2.60%) | 2,384,741 |
| 26 Jul 2017 | CNY | 10.49 | 10.56 | 10.35 | 10.4 | 10.4 | -0.1 (-0.95%) | 1,975,310 |
| 25 Jul 2017 | CNY | 10.52 | 10.57 | 10.42 | 10.5 | 10.5 | +0.03 (+0.29%) | 1,158,707 |
| 24 Jul 2017 | CNY | 10.53 | 10.55 | 10.36 | 10.47 | 10.47 | -0.03 (-0.29%) | 2,435,790 |
| 21 Jul 2017 | CNY | 10.48 | 10.73 | 10.47 | 10.5 | 10.5 | -0.08 (-0.76%) | 1,720,014 |
| 20 Jul 2017 | CNY | 10.67 | 10.75 | 10.58 | 10.58 | 10.58 | -0.09 (-0.84%) | 1,636,250 |
| 19 Jul 2017 | CNY | 10.53 | 10.99 | 10.43 | 10.67 | 10.67 | +0.15 (+1.43%) | 2,465,542 |
| 18 Jul 2017 | CNY | 10.78 | 10.93 | 10.49 | 10.52 | 10.52 | -0.32 (-2.95%) | 3,659,429 |
| 17 Jul 2017 | CNY | 12.05 | 12.05 | 10.83 | 10.84 | 10.84 | -1.27 (-10.49%) | 6,140,084 |
| 14 Jul 2017 | CNY | 12.15 | 12.17 | 12.02 | 12.11 | 12.11 | +0.03 (+0.25%) | 700,298 |
| 13 Jul 2017 | CNY | 12.02 | 12.26 | 12.02 | 12.08 | 12.08 | -0.1 (-0.82%) | 781,300 |
| 12 Jul 2017 | CNY | 12.4 | 12.4 | 12.01 | 12.18 | 12.18 | -0.01 (-0.08%) | 1,003,314 |
| 11 Jul 2017 | CNY | 12.16 | 12.49 | 12.15 | 12.19 | 12.19 | +0.02 (+0.16%) | 1,188,980 |
| 10 Jul 2017 | CNY | 12.55 | 12.55 | 12.15 | 12.17 | 12.17 | -0.34 (-2.72%) | 2,263,100 |
| 7 Jul 2017 | CNY | 12.51 | 12.55 | 12.44 | 12.51 | 12.51 | +0.01 (+0.08%) | 1,546,100 |
| 6 Jul 2017 | CNY | 12.64 | 12.67 | 12.47 | 12.5 | 12.5 | -0.12 (-0.95%) | 1,558,212 |
| 5 Jul 2017 | CNY | 12.58 | 12.65 | 12.55 | 12.62 | 12.62 | +0.04 (+0.32%) | 1,273,006 |
| 4 Jul 2017 | CNY | 12.67 | 12.67 | 12.51 | 12.58 | 12.58 | -0.03 (-0.24%) | 1,098,871 |
| 3 Jul 2017 | CNY | 12.53 | 12.62 | 12.45 | 12.61 | 12.61 | +0.14 (+1.12%) | 956,041 |
| 30 Jun 2017 | CNY | 12.5 | 12.64 | 12.41 | 12.47 | 12.47 | -0.08 (-0.64%) | 1,405,803 |
| 29 Jun 2017 | CNY | 12.49 | 12.58 | 12.46 | 12.55 | 12.55 | +0.05 (+0.40%) | 673,659 |
| 28 Jun 2017 | CNY | 12.77 | 12.77 | 12.43 | 12.5 | 12.5 | -0.17 (-1.34%) | 1,025,480 |
| 27 Jun 2017 | CNY | 12.58 | 12.74 | 12.44 | 12.67 | 12.67 | +0.17 (+1.36%) | 1,153,060 |
| 26 Jun 2017 | CNY | 12.45 | 12.56 | 12.31 | 12.5 | 12.5 | +0.05 (+0.40%) | 1,098,402 |
| 23 Jun 2017 | CNY | 12.45 | 12.59 | 12.13 | 12.45 | 12.45 | -0.03 (-0.24%) | 2,459,775 |
| 22 Jun 2017 | CNY | 12.61 | 12.84 | 12.48 | 12.48 | 12.48 | -0.22 (-1.73%) | 1,617,300 |
| 21 Jun 2017 | CNY | 12.93 | 13.03 | 12.51 | 12.7 | 12.7 | -0.2 (-1.55%) | 2,703,907 |
| 20 Jun 2017 | CNY | 13.07 | 13.13 | 12.86 | 12.9 | 12.9 | +0.06 (+0.47%) | 1,296,501 |
| 16 Jun 2017 | CNY | 12.82 | 12.91 | 12.62 | 12.84 | 12.84 | -0.01 (-0.08%) | 1,599,420 |
