| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 12.6359 | 13.0107 | 12.5199 | 12.743 | 12.743 | +0.116 (+0.92%) | 17,421,073 |
| 20 Jul 2017 | CNY | 12.4128 | 12.8501 | 12.4128 | 12.627 | 12.627 | +0.143 (+1.14%) | 15,908,510 |
| 19 Jul 2017 | CNY | 12.1362 | 12.5823 | 11.9577 | 12.4842 | 12.4842 | +0.339 (+2.79%) | 11,013,723 |
| 18 Jul 2017 | CNY | 11.7881 | 12.1986 | 11.7881 | 12.1451 | 12.1451 | +0.152 (+1.26%) | 7,438,013 |
| 17 Jul 2017 | CNY | 12.6984 | 12.743 | 11.4044 | 11.9934 | 11.9934 | -0.678 (-5.35%) | 13,168,208 |
| 14 Jul 2017 | CNY | 12.3325 | 12.6716 | 12.1808 | 12.6716 | 12.6716 | +0.339 (+2.75%) | 14,127,491 |
| 13 Jul 2017 | CNY | 12.2165 | 12.4039 | 12.154 | 12.3325 | 12.3325 | +0.089 (+0.73%) | 5,935,561 |
| 12 Jul 2017 | CNY | 12.2343 | 12.3682 | 12.0112 | 12.2432 | 12.2432 | -0.054 (-0.44%) | 8,445,661 |
| 11 Jul 2017 | CNY | 12.5913 | 12.6716 | 12.2611 | 12.2968 | 12.2968 | -0.303 (-2.41%) | 9,211,600 |
| 10 Jul 2017 | CNY | 12.6984 | 12.7608 | 12.5913 | 12.6002 | 12.6002 | -0.178 (-1.40%) | 7,885,215 |
| 7 Jul 2017 | CNY | 12.6984 | 12.7876 | 12.6091 | 12.7787 | 12.7787 | +0.071 (+0.56%) | 8,901,650 |
| 6 Jul 2017 | CNY | 12.6716 | 12.8858 | 12.5823 | 12.7073 | 12.7073 | +0.036 (+0.28%) | 11,771,011 |
| 5 Jul 2017 | CNY | 12.8501 | 12.859 | 12.5377 | 12.6716 | 12.6716 | -0.027 (-0.21%) | 9,778,666 |
| 4 Jul 2017 | CNY | 12.5823 | 12.743 | 12.4753 | 12.6984 | 12.6984 | +0.125 (+0.99%) | 10,281,881 |
| 3 Jul 2017 | CNY | 12.4039 | 12.6002 | 12.386 | 12.5734 | 12.5734 | +0.205 (+1.66%) | 9,287,259 |
| 30 Jun 2017 | CNY | 12.2879 | 12.4128 | 12.2254 | 12.3682 | 12.3682 | +0.045 (+0.36%) | 6,591,999 |
| 29 Jun 2017 | CNY | 12.1808 | 12.4753 | 12.1362 | 12.3236 | 12.3236 | +0.187 (+1.54%) | 8,384,293 |
| 28 Jun 2017 | CNY | 12.2611 | 12.3057 | 12.1094 | 12.1362 | 12.1362 | -0.134 (-1.09%) | 5,513,935 |
| 27 Jun 2017 | CNY | 12.3682 | 12.4485 | 12.1897 | 12.27 | 12.27 | -0.089 (-0.72%) | 6,387,866 |
| 26 Jun 2017 | CNY | 12.1629 | 12.4217 | 12.0648 | 12.3593 | 12.3593 | +0.08 (+0.65%) | 8,671,238 |
| 23 Jun 2017 | CNY | 12.4931 | 12.5645 | 12.0648 | 12.2789 | 12.2789 | -0.036 (-0.29%) | 10,116,888 |
| 22 Jun 2017 | CNY | 12.3771 | 12.4485 | 12.1451 | 12.3146 | 12.3146 | -0.045 (-0.36%) | 5,778,713 |
| 21 Jun 2017 | CNY | 12.3325 | 12.4485 | 12.2254 | 12.3593 | 12.3593 | -0.018 (-0.14%) | 4,872,120 |
| 20 Jun 2017 | CNY | 12.4039 | 12.6359 | 12.3236 | 12.3771 | 12.3771 | +0.018 (+0.14%) | 6,272,421 |
| 19 Jun 2017 | CNY | 12.3593 | 12.3593 | 12.3593 | 12.3593 | 12.3593 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 12.2165 | 12.8679 | 12.1897 | 12.3593 | 12.3593 | +0.143 (+1.17%) | 15,066,240 |
| 15 Jun 2017 | CNY | 11.9755 | 12.3503 | 11.9666 | 12.2165 | 12.2165 | +0.214 (+1.78%) | 8,914,373 |
| 14 Jun 2017 | CNY | 11.8952 | 12.1005 | 11.7881 | 12.0023 | 12.0023 | +0.125 (+1.05%) | 5,317,389 |
| 13 Jun 2017 | CNY | 11.69 | 11.922 | 11.6721 | 11.8774 | 11.8774 | +0.214 (+1.84%) | 3,677,078 |
| 12 Jun 2017 | CNY | 12.0202 | 12.0202 | 11.6097 | 11.6632 | 11.6632 | -0.419 (-3.47%) | 5,090,941 |
