| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 9.49 | 9.88 | 9.33 | 9.72 | 9.72 | +0.25 (+2.64%) | 8,368,300 |
| 28 Jul 2017 | CNY | 9.52 | 9.7 | 9.46 | 9.47 | 9.47 | +0.03 (+0.32%) | 7,816,918 |
| 27 Jul 2017 | CNY | 9.18 | 9.47 | 9.13 | 9.44 | 9.44 | +0.26 (+2.83%) | 7,196,441 |
| 26 Jul 2017 | CNY | 9.26 | 9.29 | 9.09 | 9.18 | 9.18 | -0.08 (-0.86%) | 4,250,910 |
| 25 Jul 2017 | CNY | 9.31 | 9.34 | 9.2 | 9.26 | 9.26 | -0.05 (-0.54%) | 3,994,218 |
| 24 Jul 2017 | CNY | 9.45 | 9.45 | 9.26 | 9.31 | 9.31 | -0.13 (-1.38%) | 4,820,612 |
| 21 Jul 2017 | CNY | 9.28 | 9.52 | 9.24 | 9.44 | 9.44 | +0.14 (+1.51%) | 6,033,555 |
| 20 Jul 2017 | CNY | 9.3 | 9.38 | 9.2 | 9.3 | 9.3 | +0.04 (+0.43%) | 5,955,289 |
| 19 Jul 2017 | CNY | 9.24 | 9.29 | 9.12 | 9.26 | 9.26 | -0.02 (-0.22%) | 5,886,676 |
| 18 Jul 2017 | CNY | 9.23 | 9.37 | 8.92 | 9.28 | 9.28 | +0.04 (+0.43%) | 7,424,636 |
| 17 Jul 2017 | CNY | 10.33 | 10.33 | 9.24 | 9.24 | 9.24 | -1.03 (-10.03%) | 9,503,321 |
| 14 Jul 2017 | CNY | 10.34 | 10.37 | 10.24 | 10.27 | 10.27 | -0.05 (-0.48%) | 2,810,520 |
| 13 Jul 2017 | CNY | 10.37 | 10.42 | 10.29 | 10.32 | 10.32 | -0.08 (-0.77%) | 2,718,493 |
| 12 Jul 2017 | CNY | 10.47 | 10.47 | 10.19 | 10.4 | 10.4 | +0.04 (+0.39%) | 2,907,807 |
| 11 Jul 2017 | CNY | 10.4 | 10.49 | 10.35 | 10.36 | 10.36 | -0.07 (-0.67%) | 2,870,667 |
| 10 Jul 2017 | CNY | 10.75 | 10.8 | 10.42 | 10.43 | 10.43 | -0.41 (-3.78%) | 5,961,017 |
| 7 Jul 2017 | CNY | 10.75 | 10.94 | 10.71 | 10.84 | 10.84 | +3.574 (+49.19%) | 4,285,490 |
| 7 Jul 2017 |
|
|||||||
| 6 Jul 2017 | CNY | 10.9852 | 11.0984 | 10.8319 | 10.8986 | 10.8986 | -0.087 (-0.79%) | 4,950,443 |
| 5 Jul 2017 | CNY | 10.8852 | 10.9918 | 10.8453 | 10.9852 | 10.9852 | +0.113 (+1.04%) | 4,474,220 |
| 4 Jul 2017 | CNY | 10.9119 | 10.9452 | 10.8453 | 10.8719 | 10.8719 | -0.033 (-0.31%) | 3,041,282 |
| 3 Jul 2017 | CNY | 10.712 | 10.9052 | 10.6987 | 10.9052 | 10.9052 | +0.16 (+1.49%) | 4,353,090 |
| 30 Jun 2017 | CNY | 10.6721 | 10.8186 | 10.6188 | 10.7453 | 10.7453 | +0.12 (+1.13%) | 4,601,840 |
| 29 Jun 2017 | CNY | 10.5788 | 10.7187 | 10.5788 | 10.6254 | 10.6254 | +0.047 (+0.44%) | 2,426,450 |
| 28 Jun 2017 | CNY | 10.712 | 10.712 | 10.5521 | 10.5788 | 10.5788 | -0.153 (-1.43%) | 3,219,808 |
| 27 Jun 2017 | CNY | 10.752 | 10.8586 | 10.6787 | 10.732 | 10.732 | +0.033 (+0.31%) | 3,915,174 |
| 26 Jun 2017 | CNY | 10.5255 | 10.712 | 10.5255 | 10.6987 | 10.6987 | +0.12 (+1.13%) | 3,672,069 |
| 23 Jun 2017 | CNY | 10.6121 | 10.6721 | 10.4256 | 10.5788 | 10.5788 | -0.12 (-1.12%) | 6,610,069 |
| 22 Jun 2017 | CNY | 10.9518 | 10.9852 | 10.692 | 10.6987 | 10.6987 | -0.246 (-2.25%) | 6,098,472 |
| 21 Jun 2017 | CNY | 11.0584 | 11.1051 | 10.8719 | 10.9452 | 10.9452 | -0.1 (-0.90%) | 5,049,068 |
| 20 Jun 2017 | CNY | 11.1783 | 11.2183 | 10.9385 | 11.0451 | 11.0451 | -0.107 (-0.96%) | 6,653,067 |
