| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 13.73 | 13.83 | 13.515 | 13.63 | 13.63 | -0.1 (-0.73%) | 7,552,900 |
| 8 Aug 2017 | CNY | 13.615 | 13.77 | 13.415 | 13.73 | 13.73 | +0.095 (+0.70%) | 11,657,550 |
| 7 Aug 2017 | CNY | 13.515 | 13.74 | 12.78 | 13.635 | 13.635 | +0.18 (+1.34%) | 13,143,318 |
| 4 Aug 2017 | CNY | 13.625 | 13.8 | 13.455 | 13.455 | 13.455 | -0.125 (-0.92%) | 8,642,550 |
| 3 Aug 2017 | CNY | 13.45 | 13.85 | 13.445 | 13.58 | 13.58 | +0.13 (+0.97%) | 7,414,252 |
| 2 Aug 2017 | CNY | 13.685 | 13.82 | 13.45 | 13.45 | 13.45 | -0.27 (-1.97%) | 7,078,000 |
| 1 Aug 2017 | CNY | 13.815 | 13.925 | 13.61 | 13.72 | 13.72 | -0.105 (-0.76%) | 8,242,900 |
| 31 Jul 2017 | CNY | 13.345 | 13.87 | 13.28 | 13.825 | 13.825 | +0.33 (+2.45%) | 10,073,150 |
| 28 Jul 2017 | CNY | 14.15 | 14.15 | 13.44 | 13.495 | 13.495 | -0.4 (-2.88%) | 17,638,750 |
| 27 Jul 2017 | CNY | 13.63 | 14.13 | 13.585 | 13.895 | 13.895 | +0.27 (+1.98%) | 19,359,298 |
| 26 Jul 2017 | CNY | 13.125 | 13.645 | 12.99 | 13.625 | 13.625 | +0.5 (+3.81%) | 13,624,740 |
| 25 Jul 2017 | CNY | 13.15 | 13.29 | 12.905 | 13.125 | 13.125 | -0.025 (-0.19%) | 9,248,150 |
| 24 Jul 2017 | CNY | 12.815 | 13.225 | 12.725 | 13.15 | 13.15 | +0.33 (+2.57%) | 13,447,810 |
| 21 Jul 2017 | CNY | 12.65 | 13 | 12.575 | 12.82 | 12.82 | +0.16 (+1.26%) | 7,620,226 |
| 20 Jul 2017 | CNY | 12.48 | 12.865 | 12.44 | 12.66 | 12.66 | +0.07 (+0.56%) | 8,298,686 |
| 19 Jul 2017 | CNY | 12.5 | 12.64 | 12.305 | 12.59 | 12.59 | -0.145 (-1.14%) | 8,310,800 |
| 18 Jul 2017 | CNY | 12.29 | 12.81 | 12.105 | 12.735 | 12.735 | +0.16 (+1.27%) | 14,621,186 |
| 17 Jul 2017 | CNY | 13.745 | 13.77 | 12.4 | 12.575 | 12.575 | -1.2 (-8.71%) | 26,256,586 |
| 14 Jul 2017 | CNY | 14.595 | 14.595 | 13.5 | 13.775 | 13.775 | +0.505 (+3.81%) | 45,894,508 |
| 13 Jul 2017 | CNY | 13.275 | 13.35 | 13.16 | 13.27 | 13.27 | 0.0 (0.0%) | 4,773,598 |
| 12 Jul 2017 | CNY | 13.105 | 13.275 | 12.95 | 13.27 | 13.27 | +0.175 (+1.34%) | 4,660,300 |
| 11 Jul 2017 | CNY | 13.195 | 13.385 | 13 | 13.095 | 13.095 | -0.1 (-0.76%) | 3,582,200 |
| 10 Jul 2017 | CNY | 12.775 | 13.2 | 12.745 | 13.195 | 13.195 | +0.41 (+3.21%) | 6,940,370 |
| 7 Jul 2017 | CNY | 12.36 | 12.795 | 12.36 | 12.785 | 12.785 | +0.38 (+3.06%) | 5,369,184 |
| 6 Jul 2017 | CNY | 12.595 | 12.83 | 12.4 | 12.405 | 12.405 | -0.19 (-1.51%) | 6,413,634 |
| 5 Jul 2017 | CNY | 12.45 | 12.615 | 12.105 | 12.595 | 12.595 | -0.01 (-0.08%) | 13,464,200 |
| 4 Jul 2017 | CNY | 13.115 | 13.115 | 12.605 | 12.605 | 12.605 | -0.55 (-4.18%) | 9,636,900 |
| 3 Jul 2017 | CNY | 13.235 | 13.29 | 13.05 | 13.155 | 13.155 | -0.08 (-0.60%) | 5,897,018 |
| 30 Jun 2017 | CNY | 13.375 | 13.375 | 13.05 | 13.235 | 13.235 | -0.155 (-1.16%) | 2,432,200 |
| 29 Jun 2017 | CNY | 13.395 | 13.5 | 13.25 | 13.39 | 13.39 | -0.025 (-0.19%) | 7,640,980 |
