| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 11.7643 | 11.8214 | 11.7143 | 11.75 | 11.75 | -0.007 (-0.06%) | 2,952,320 |
| 28 Jul 2017 | CNY | 11.7857 | 11.8429 | 11.7286 | 11.7571 | 11.7571 | -0.05 (-0.42%) | 2,838,179 |
| 27 Jul 2017 | CNY | 11.7 | 11.8571 | 11.7 | 11.8071 | 11.8071 | +0.086 (+0.73%) | 5,346,481 |
| 26 Jul 2017 | CNY | 11.8 | 11.8643 | 11.6571 | 11.7214 | 11.7214 | -0.136 (-1.14%) | 3,873,513 |
| 25 Jul 2017 | CNY | 11.8643 | 11.9429 | 11.8 | 11.8571 | 11.8571 | -0.007 (-0.06%) | 3,905,322 |
| 24 Jul 2017 | CNY | 11.7786 | 11.8714 | 11.6857 | 11.8643 | 11.8643 | +0.029 (+0.24%) | 5,250,905 |
| 21 Jul 2017 | CNY | 11.8 | 11.9214 | 11.7429 | 11.8357 | 11.8357 | +0.029 (+0.24%) | 3,592,773 |
| 20 Jul 2017 | CNY | 11.9214 | 12 | 11.8 | 11.8071 | 11.8071 | -0.093 (-0.78%) | 5,838,429 |
| 19 Jul 2017 | CNY | 11.7214 | 11.9 | 11.6429 | 11.9 | 11.9 | +0.114 (+0.97%) | 5,058,174 |
| 18 Jul 2017 | CNY | 11.8286 | 11.8429 | 11.55 | 11.7857 | 11.7857 | -0.043 (-0.36%) | 5,958,569 |
| 17 Jul 2017 | CNY | 12.3429 | 12.3429 | 11.6429 | 11.8286 | 11.8286 | -0.528 (-4.28%) | 10,637,065 |
| 14 Jul 2017 | CNY | 12.3 | 12.3929 | 12.2214 | 12.3571 | 12.3571 | +0.057 (+0.46%) | 4,394,244 |
| 13 Jul 2017 | CNY | 12.2857 | 12.3929 | 12.2071 | 12.3 | 12.3 | +0.014 (+0.12%) | 4,555,272 |
| 12 Jul 2017 | CNY | 12.2357 | 12.3071 | 12.0429 | 12.2857 | 12.2857 | +0.036 (+0.29%) | 6,055,319 |
| 11 Jul 2017 | CNY | 12.3357 | 12.3714 | 12.2286 | 12.25 | 12.25 | -0.086 (-0.69%) | 5,558,726 |
| 10 Jul 2017 | CNY | 12.3143 | 12.3929 | 12.2643 | 12.3357 | 12.3357 | +0.007 (+0.06%) | 5,549,766 |
| 7 Jul 2017 | CNY | 12.3286 | 12.3429 | 12.25 | 12.3286 | 12.3286 | -0.064 (-0.52%) | 4,123,002 |
| 6 Jul 2017 | CNY | 12.5857 | 12.5857 | 12.2143 | 12.3929 | 12.3929 | -0.193 (-1.53%) | 9,071,960 |
| 5 Jul 2017 | CNY | 12.4786 | 12.6714 | 12.4786 | 12.5857 | 12.5857 | +0.064 (+0.51%) | 4,253,272 |
| 4 Jul 2017 | CNY | 12.6 | 12.6071 | 12.4714 | 12.5214 | 12.5214 | -0.071 (-0.57%) | 4,995,985 |
| 3 Jul 2017 | CNY | 12.4929 | 12.7143 | 12.4571 | 12.5929 | 12.5929 | +0.121 (+0.97%) | 9,870,212 |
| 30 Jun 2017 | CNY | 12.3571 | 12.5357 | 12.2071 | 12.4714 | 12.4714 | +0.257 (+2.10%) | 12,314,390 |
| 29 Jun 2017 | CNY | 12.2143 | 12.3929 | 12.2071 | 12.2143 | 12.2143 | -0.007 (-0.06%) | 5,339,118 |
| 28 Jun 2017 | CNY | 12.2714 | 12.3929 | 12.1571 | 12.2214 | 12.2214 | -0.05 (-0.41%) | 7,167,050 |
| 27 Jun 2017 | CNY | 12.0714 | 12.3071 | 11.9929 | 12.2714 | 12.2714 | +0.214 (+1.78%) | 9,637,126 |
| 26 Jun 2017 | CNY | 11.9429 | 12.1143 | 11.9429 | 12.0571 | 12.0571 | +0.107 (+0.90%) | 6,582,387 |
| 23 Jun 2017 | CNY | 11.9714 | 12.0571 | 11.7571 | 11.95 | 11.95 | -0.064 (-0.54%) | 6,337,622 |
| 22 Jun 2017 | CNY | 11.8 | 12.1929 | 11.7286 | 12.0143 | 12.0143 | +0.207 (+1.75%) | 10,995,136 |
| 21 Jun 2017 | CNY | 11.9357 | 12.0143 | 11.6786 | 11.8071 | 11.8071 | -0.114 (-0.96%) | 6,231,164 |
| 20 Jun 2017 | CNY | 11.95 | 11.9714 | 11.8929 | 11.9214 | 11.9214 | +0.007 (+0.06%) | 3,062,106 |
