| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 11.1904 | 11.2306 | 10.773 | 11.062 | 11.062 | -0.265 (-2.34%) | 35,531,098 |
| 18 Jul 2017 | CNY | 10.5562 | 11.6319 | 10.5562 | 11.3269 | 11.3269 | +0.425 (+3.90%) | 33,704,206 |
| 17 Jul 2017 | CNY | 12.0012 | 12.0413 | 10.9014 | 10.9014 | 10.9014 | -1.212 (-10.01%) | 36,325,905 |
| 14 Jul 2017 | CNY | 11.9049 | 12.4989 | 11.7443 | 12.1136 | 12.1136 | +0.008 (+0.07%) | 38,761,013 |
| 13 Jul 2017 | CNY | 12.0413 | 12.3223 | 11.9611 | 12.1056 | 12.1056 | -0.048 (-0.40%) | 51,653,030 |
| 12 Jul 2017 | CNY | 10.9656 | 12.1537 | 10.8533 | 12.1537 | 12.1537 | +1.108 (+10.03%) | 48,458,410 |
| 11 Jul 2017 | CNY | 11.3189 | 11.5035 | 10.9978 | 11.0459 | 11.0459 | -0.658 (-5.62%) | 26,890,003 |
| 10 Jul 2017 | CNY | 11.8487 | 11.929 | 11.5035 | 11.7042 | 11.7042 | -0.201 (-1.69%) | 21,331,144 |
| 7 Jul 2017 | CNY | 12.1296 | 12.3223 | 11.8888 | 11.9049 | 11.9049 | -0.433 (-3.51%) | 24,915,048 |
| 6 Jul 2017 | CNY | 12.4427 | 12.5712 | 12.3062 | 12.3384 | 12.3384 | -0.201 (-1.60%) | 18,549,870 |
| 5 Jul 2017 | CNY | 12.6033 | 12.6033 | 12.3223 | 12.539 | 12.539 | 0.0 (0.0%) | 18,330,872 |
| 4 Jul 2017 | CNY | 12.3624 | 12.6755 | 12.3544 | 12.539 | 12.539 | +0.104 (+0.84%) | 20,961,338 |
| 3 Jul 2017 | CNY | 12.4267 | 12.6273 | 12.3464 | 12.4347 | 12.4347 | 0.0 (0.0%) | 17,045,838 |
| 30 Jun 2017 | CNY | 12.5952 | 12.6595 | 12.3705 | 12.4347 | 12.4347 | -0.305 (-2.39%) | 20,952,418 |
| 29 Jun 2017 | CNY | 12.5631 | 12.9244 | 12.4668 | 12.7397 | 12.7397 | +0.177 (+1.41%) | 29,255,769 |
| 28 Jun 2017 | CNY | 12.8923 | 12.9324 | 12.5069 | 12.5631 | 12.5631 | -0.578 (-4.40%) | 27,532,583 |
| 27 Jun 2017 | CNY | 12.7638 | 13.3257 | 12.6835 | 13.1411 | 13.1411 | +0.401 (+3.15%) | 42,611,422 |
| 26 Jun 2017 | CNY | 12.7157 | 12.7879 | 12.3303 | 12.7397 | 12.7397 | +0.04 (+0.32%) | 24,166,481 |
| 23 Jun 2017 | CNY | 13.0849 | 13.1973 | 12.3062 | 12.6996 | 12.6996 | -0.466 (-3.54%) | 36,914,709 |
| 22 Jun 2017 | CNY | 13.8475 | 13.8877 | 13.117 | 13.1652 | 13.1652 | -0.642 (-4.65%) | 47,062,903 |
| 21 Jun 2017 | CNY | 13.7352 | 13.968 | 13.4542 | 13.8074 | 13.8074 | +0.008 (+0.06%) | 39,897,036 |
| 20 Jun 2017 | CNY | 13.9439 | 14.3372 | 13.695 | 13.7994 | 13.7994 | -1.212 (-8.07%) | 50,391,427 |
| 16 Jun 2017 | CNY | 15.1641 | 15.6778 | 14.867 | 15.0115 | 15.0115 | -0.337 (-2.20%) | 59,214,762 |
| 15 Jun 2017 | CNY | 15.2604 | 15.718 | 14.8189 | 15.3487 | 15.3487 | -0.425 (-2.70%) | 76,105,008 |
| 14 Jun 2017 | CNY | 15.2604 | 16.8418 | 15.1881 | 15.7742 | 15.7742 | +0.337 (+2.18%) | 97,832,055 |
| 13 Jun 2017 | CNY | 14.5219 | 15.6939 | 14.0723 | 15.437 | 15.437 | +0.425 (+2.83%) | 73,393,285 |
| 12 Jun 2017 | CNY | 14.5299 | 16.1193 | 14.5299 | 15.0115 | 15.0115 | +0.161 (+1.08%) | 87,113,196 |
| 9 Jun 2017 | CNY | 15.4691 | 15.5654 | 14.4576 | 14.851 | 14.851 | +5.376 (+56.74%) | 85,783,963 |
| 9 Jun 2017 |
|
|||||||
| 8 Jun 2017 | CNY | 15.2051 | 16.1071 | 14.969 | 16.1071 | 16.1071 | +1.464 (+10.00%) | 116,025,346 |
| 7 Jun 2017 | CNY | 12.9763 | 14.6432 | 12.8205 | 14.6432 | 14.6432 | +1.332 (+10.00%) | 98,865,720 |
