| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.5 | 10.59 | 10.4 | 10.59 | 10.59 | +0.01 (+0.09%) | 2,183,161 |
| 28 Jul 2017 | CNY | 10.81 | 10.82 | 10.58 | 10.58 | 10.58 | -0.12 (-1.12%) | 2,859,401 |
| 27 Jul 2017 | CNY | 10.55 | 10.7 | 10.31 | 10.7 | 10.7 | +0.18 (+1.71%) | 3,357,703 |
| 26 Jul 2017 | CNY | 10.55 | 10.6 | 10.4 | 10.52 | 10.52 | -0.02 (-0.19%) | 2,016,528 |
| 25 Jul 2017 | CNY | 10.68 | 10.71 | 10.4 | 10.54 | 10.54 | -0.15 (-1.40%) | 2,862,477 |
| 24 Jul 2017 | CNY | 10.79 | 10.81 | 10.58 | 10.69 | 10.69 | -0.15 (-1.38%) | 2,851,008 |
| 21 Jul 2017 | CNY | 10.92 | 11.05 | 10.76 | 10.84 | 10.84 | -0.1 (-0.91%) | 2,377,626 |
| 20 Jul 2017 | CNY | 10.81 | 11.05 | 10.71 | 10.94 | 10.94 | +0.15 (+1.39%) | 2,698,200 |
| 19 Jul 2017 | CNY | 10.78 | 10.81 | 10.62 | 10.79 | 10.79 | +0.02 (+0.19%) | 2,008,000 |
| 18 Jul 2017 | CNY | 10.57 | 10.95 | 10.55 | 10.77 | 10.77 | +0.22 (+2.09%) | 1,849,188 |
| 17 Jul 2017 | CNY | 11.4 | 11.47 | 10.34 | 10.55 | 10.55 | -0.94 (-8.18%) | 3,180,008 |
| 14 Jul 2017 | CNY | 11.28 | 11.5 | 11.21 | 11.49 | 11.49 | +0.14 (+1.23%) | 2,155,518 |
| 13 Jul 2017 | CNY | 11.39 | 11.39 | 11.21 | 11.35 | 11.35 | +0.12 (+1.07%) | 1,736,189 |
| 12 Jul 2017 | CNY | 11.3 | 11.48 | 11.02 | 11.23 | 11.23 | -0.17 (-1.49%) | 3,136,299 |
| 11 Jul 2017 | CNY | 11.6 | 11.68 | 11.4 | 11.4 | 11.4 | -0.21 (-1.81%) | 2,501,507 |
| 10 Jul 2017 | CNY | 11.86 | 11.88 | 11.58 | 11.61 | 11.61 | -0.27 (-2.27%) | 4,164,334 |
| 7 Jul 2017 | CNY | 11.92 | 11.95 | 11.77 | 11.88 | 11.88 | -0.17 (-1.41%) | 4,488,342 |
| 6 Jul 2017 | CNY | 11.7 | 12.29 | 11.6 | 12.05 | 12.05 | +0.25 (+2.12%) | 10,593,677 |
| 5 Jul 2017 | CNY | 11.69 | 11.86 | 11.62 | 11.8 | 11.8 | +0.11 (+0.94%) | 3,914,905 |
| 4 Jul 2017 | CNY | 11.61 | 11.77 | 11.57 | 11.69 | 11.69 | +0.01 (+0.09%) | 2,603,978 |
| 3 Jul 2017 | CNY | 11.62 | 11.76 | 11.46 | 11.68 | 11.68 | 0.0 (0.0%) | 2,087,096 |
| 30 Jun 2017 | CNY | 11.73 | 11.88 | 11.61 | 11.68 | 11.68 | -0.04 (-0.34%) | 1,766,738 |
| 29 Jun 2017 | CNY | 11.7 | 11.87 | 11.6 | 11.72 | 11.72 | +0.1 (+0.86%) | 2,671,491 |
| 28 Jun 2017 | CNY | 11.5 | 11.74 | 11.45 | 11.62 | 11.62 | -0.03 (-0.26%) | 2,704,224 |
| 27 Jun 2017 | CNY | 11.59 | 11.8 | 11.48 | 11.65 | 11.65 | 0.0 (0.0%) | 4,559,897 |
| 26 Jun 2017 | CNY | 10.93 | 11.73 | 10.93 | 11.65 | 11.65 | +0.64 (+5.81%) | 8,705,524 |
| 23 Jun 2017 | CNY | 10.89 | 11.05 | 10.67 | 11.01 | 11.01 | +0.1 (+0.92%) | 3,693,585 |
| 22 Jun 2017 | CNY | 11.18 | 11.22 | 10.91 | 10.91 | 10.91 | -0.29 (-2.59%) | 3,573,805 |
| 21 Jun 2017 | CNY | 11.13 | 11.24 | 10.98 | 11.2 | 11.2 | +0.14 (+1.27%) | 5,015,594 |
| 20 Jun 2017 | CNY | 11.1 | 11.1 | 10.93 | 11.06 | 11.06 | -0.04 (-0.36%) | 3,443,520 |
