| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.7 | 11.35 | 10.59 | 11.24 | 11.24 | +0.42 (+3.88%) | 14,240,870 |
| 28 Jul 2017 | CNY | 11.01 | 11.04 | 10.64 | 10.82 | 10.82 | -0.23 (-2.08%) | 8,153,671 |
| 27 Jul 2017 | CNY | 11.03 | 11.2 | 10.91 | 11.05 | 11.05 | +0.02 (+0.18%) | 9,045,791 |
| 26 Jul 2017 | CNY | 10.9 | 11.21 | 10.8 | 11.03 | 11.03 | +0.09 (+0.82%) | 8,994,458 |
| 25 Jul 2017 | CNY | 11.08 | 11.17 | 10.84 | 10.94 | 10.94 | -0.26 (-2.32%) | 9,899,868 |
| 24 Jul 2017 | CNY | 10.64 | 11.23 | 10.52 | 11.2 | 11.2 | +0.51 (+4.77%) | 15,564,372 |
| 21 Jul 2017 | CNY | 10.94 | 10.94 | 10.58 | 10.69 | 10.69 | -0.3 (-2.73%) | 8,340,595 |
| 20 Jul 2017 | CNY | 10.9 | 11.16 | 10.74 | 10.99 | 10.99 | +0.04 (+0.37%) | 11,481,958 |
| 19 Jul 2017 | CNY | 10.81 | 11.03 | 10.58 | 10.95 | 10.95 | +0.01 (+0.09%) | 15,622,001 |
| 18 Jul 2017 | CNY | 9.95 | 11.18 | 9.82 | 10.94 | 10.94 | +0.78 (+7.68%) | 17,155,330 |
| 17 Jul 2017 | CNY | 10.45 | 10.7 | 9.5 | 10.16 | 10.16 | -0.37 (-3.51%) | 12,270,516 |
| 14 Jul 2017 | CNY | 10.2 | 10.63 | 10.09 | 10.53 | 10.53 | +0.33 (+3.24%) | 12,212,687 |
| 13 Jul 2017 | CNY | 10.2 | 10.24 | 9.98 | 10.2 | 10.2 | +0.06 (+0.59%) | 8,576,285 |
| 12 Jul 2017 | CNY | 9.73 | 10.23 | 9.73 | 10.14 | 10.14 | +0.5 (+5.19%) | 13,849,313 |
| 11 Jul 2017 | CNY | 9.72 | 9.87 | 9.64 | 9.64 | 9.64 | -0.08 (-0.82%) | 5,394,182 |
| 10 Jul 2017 | CNY | 9.66 | 9.72 | 9.5 | 9.72 | 9.72 | +0.03 (+0.31%) | 5,472,939 |
| 7 Jul 2017 | CNY | 9.74 | 9.82 | 9.61 | 9.69 | 9.69 | -0.08 (-0.82%) | 4,996,645 |
| 6 Jul 2017 | CNY | 9.7 | 9.8 | 9.57 | 9.77 | 9.77 | +0.03 (+0.31%) | 3,834,521 |
| 5 Jul 2017 | CNY | 9.55 | 9.77 | 9.55 | 9.74 | 9.74 | +0.19 (+1.99%) | 4,439,661 |
| 4 Jul 2017 | CNY | 9.61 | 9.64 | 9.47 | 9.55 | 9.55 | -0.11 (-1.14%) | 3,167,740 |
| 3 Jul 2017 | CNY | 9.45 | 9.69 | 9.41 | 9.66 | 9.66 | +0.2 (+2.11%) | 5,518,297 |
| 30 Jun 2017 | CNY | 9.46 | 9.48 | 9.31 | 9.46 | 9.46 | -0.03 (-0.32%) | 3,091,881 |
| 29 Jun 2017 | CNY | 9.54 | 9.63 | 9.46 | 9.49 | 9.49 | -0.04 (-0.42%) | 3,521,438 |
| 28 Jun 2017 | CNY | 9.47 | 9.55 | 9.41 | 9.53 | 9.53 | +0.04 (+0.42%) | 3,208,584 |
| 27 Jun 2017 | CNY | 9.44 | 9.55 | 9.41 | 9.49 | 9.49 | +0.05 (+0.53%) | 3,237,739 |
| 26 Jun 2017 | CNY | 9.37 | 9.47 | 9.29 | 9.44 | 9.44 | +0.07 (+0.75%) | 3,193,237 |
| 23 Jun 2017 | CNY | 9.13 | 9.4 | 9 | 9.37 | 9.37 | +0.26 (+2.85%) | 4,343,885 |
| 22 Jun 2017 | CNY | 9.41 | 9.41 | 9.1 | 9.11 | 9.11 | -0.31 (-3.29%) | 3,299,112 |
| 21 Jun 2017 | CNY | 9.44 | 9.5 | 9.3 | 9.42 | 9.42 | -0.02 (-0.21%) | 3,016,398 |
| 20 Jun 2017 | CNY | 9.41 | 9.58 | 9.39 | 9.44 | 9.44 | +0.04 (+0.43%) | 3,255,825 |
