| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 10.13 | 10.38 | 10.13 | 10.35 | 10.35 | +0.22 (+2.17%) | 1,709,730 |
| 11 Aug 2017 | CNY | 10.15 | 10.32 | 10.1 | 10.13 | 10.13 | -0.1 (-0.98%) | 1,620,050 |
| 10 Aug 2017 | CNY | 10.33 | 10.39 | 10.18 | 10.23 | 10.23 | -0.08 (-0.78%) | 1,527,805 |
| 9 Aug 2017 | CNY | 10.31 | 10.46 | 10.26 | 10.31 | 10.31 | 0.0 (0.0%) | 1,855,375 |
| 8 Aug 2017 | CNY | 10.52 | 10.55 | 10.25 | 10.31 | 10.31 | -0.18 (-1.72%) | 3,938,029 |
| 7 Aug 2017 | CNY | 10.5 | 10.66 | 10.43 | 10.49 | 10.49 | -0.1 (-0.94%) | 2,017,488 |
| 4 Aug 2017 | CNY | 10.72 | 10.82 | 10.59 | 10.59 | 10.59 | -0.27 (-2.49%) | 3,080,354 |
| 3 Aug 2017 | CNY | 10.39 | 11.3 | 10 | 10.86 | 10.86 | +0.41 (+3.92%) | 7,863,050 |
| 2 Aug 2017 | CNY | 10.73 | 10.77 | 10.4 | 10.45 | 10.45 | -0.26 (-2.43%) | 2,452,050 |
| 1 Aug 2017 | CNY | 10.57 | 10.75 | 10.55 | 10.71 | 10.71 | +0.13 (+1.23%) | 1,429,180 |
| 31 Jul 2017 | CNY | 10.63 | 10.67 | 10.51 | 10.58 | 10.58 | +0.02 (+0.19%) | 1,147,485 |
| 28 Jul 2017 | CNY | 10.58 | 10.69 | 10.5 | 10.56 | 10.56 | -0.02 (-0.19%) | 1,360,139 |
| 27 Jul 2017 | CNY | 10.33 | 10.62 | 10.29 | 10.58 | 10.58 | +0.24 (+2.32%) | 1,883,814 |
| 26 Jul 2017 | CNY | 10.5 | 10.52 | 10.26 | 10.34 | 10.34 | -0.15 (-1.43%) | 1,399,435 |
| 25 Jul 2017 | CNY | 10.4 | 10.57 | 10.4 | 10.49 | 10.49 | +0.04 (+0.38%) | 1,195,246 |
| 24 Jul 2017 | CNY | 10.3 | 10.52 | 10.28 | 10.45 | 10.45 | -0.1 (-0.95%) | 1,596,097 |
| 21 Jul 2017 | CNY | 10.61 | 10.76 | 10.5 | 10.55 | 10.55 | -0.19 (-1.77%) | 1,558,805 |
| 20 Jul 2017 | CNY | 10.78 | 10.93 | 10.72 | 10.74 | 10.74 | +0.03 (+0.28%) | 1,435,840 |
| 19 Jul 2017 | CNY | 10.81 | 10.81 | 10.55 | 10.71 | 10.71 | -0.02 (-0.19%) | 1,688,358 |
| 18 Jul 2017 | CNY | 10.91 | 10.98 | 10.45 | 10.73 | 10.73 | -0.14 (-1.29%) | 2,232,748 |
| 17 Jul 2017 | CNY | 12.03 | 12.1 | 10.87 | 10.87 | 10.87 | -1.21 (-10.02%) | 3,633,306 |
| 14 Jul 2017 | CNY | 12.28 | 12.37 | 12.04 | 12.08 | 12.08 | -0.19 (-1.55%) | 1,437,310 |
| 13 Jul 2017 | CNY | 12.25 | 12.43 | 12.21 | 12.27 | 12.27 | -0.13 (-1.05%) | 2,107,511 |
| 12 Jul 2017 | CNY | 12.02 | 12.56 | 11.91 | 12.4 | 12.4 | +0.38 (+3.16%) | 4,128,464 |
| 11 Jul 2017 | CNY | 12.17 | 12.24 | 12.02 | 12.02 | 12.02 | -0.14 (-1.15%) | 1,062,315 |
| 10 Jul 2017 | CNY | 12.36 | 12.39 | 12.15 | 12.16 | 12.16 | -0.2 (-1.62%) | 1,352,050 |
| 7 Jul 2017 | CNY | 12.35 | 12.37 | 12.2 | 12.36 | 12.36 | +0.02 (+0.16%) | 1,146,065 |
| 6 Jul 2017 | CNY | 12.48 | 12.48 | 12.27 | 12.34 | 12.34 | -0.07 (-0.56%) | 1,459,855 |
| 5 Jul 2017 | CNY | 12.39 | 12.53 | 12.26 | 12.41 | 12.41 | +0.04 (+0.32%) | 1,248,042 |
| 4 Jul 2017 | CNY | 12.34 | 12.45 | 12.32 | 12.37 | 12.37 | -0.02 (-0.16%) | 1,075,974 |
