| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 12.43 | 12.61 | 12.43 | 12.58 | 12.58 | +0.17 (+1.37%) | 1,557,936 |
| 11 Aug 2017 | CNY | 12.48 | 12.55 | 12.39 | 12.41 | 12.41 | -0.14 (-1.12%) | 2,133,437 |
| 10 Aug 2017 | CNY | 12.73 | 12.77 | 12.5 | 12.55 | 12.55 | -0.19 (-1.49%) | 2,669,074 |
| 9 Aug 2017 | CNY | 12.77 | 12.8 | 12.66 | 12.74 | 12.74 | -0.07 (-0.55%) | 2,497,302 |
| 8 Aug 2017 | CNY | 12.56 | 12.87 | 12.45 | 12.81 | 12.81 | +0.25 (+1.99%) | 4,077,355 |
| 7 Aug 2017 | CNY | 12.42 | 12.58 | 12.42 | 12.56 | 12.56 | +0.11 (+0.88%) | 1,735,441 |
| 4 Aug 2017 | CNY | 12.52 | 12.56 | 12.45 | 12.45 | 12.45 | -0.12 (-0.95%) | 2,555,431 |
| 3 Aug 2017 | CNY | 12.5 | 12.63 | 12.46 | 12.57 | 12.57 | +0.06 (+0.48%) | 1,961,116 |
| 2 Aug 2017 | CNY | 12.71 | 12.71 | 12.51 | 12.51 | 12.51 | -0.22 (-1.73%) | 2,874,221 |
| 1 Aug 2017 | CNY | 12.78 | 12.84 | 12.64 | 12.73 | 12.73 | -0.05 (-0.39%) | 2,798,315 |
| 31 Jul 2017 | CNY | 12.68 | 12.89 | 12.68 | 12.78 | 12.78 | +0.05 (+0.39%) | 2,817,823 |
| 28 Jul 2017 | CNY | 12.8 | 12.96 | 12.71 | 12.73 | 12.73 | -0.07 (-0.55%) | 2,254,283 |
| 27 Jul 2017 | CNY | 12.51 | 12.88 | 12.41 | 12.8 | 12.8 | +0.27 (+2.15%) | 4,372,009 |
| 26 Jul 2017 | CNY | 12.72 | 12.72 | 12.5 | 12.53 | 12.53 | -0.12 (-0.95%) | 2,314,310 |
| 25 Jul 2017 | CNY | 12.43 | 12.79 | 12.42 | 12.65 | 12.65 | +0.21 (+1.69%) | 4,218,868 |
| 24 Jul 2017 | CNY | 12.34 | 12.5 | 12.22 | 12.44 | 12.44 | +0.09 (+0.73%) | 2,677,798 |
| 21 Jul 2017 | CNY | 12.4 | 12.48 | 12.3 | 12.35 | 12.35 | -0.11 (-0.88%) | 3,395,316 |
| 20 Jul 2017 | CNY | 12.45 | 12.69 | 12.43 | 12.46 | 12.46 | -0.04 (-0.32%) | 3,805,318 |
| 19 Jul 2017 | CNY | 12.39 | 12.57 | 12.21 | 12.5 | 12.5 | -0.02 (-0.16%) | 4,325,765 |
| 18 Jul 2017 | CNY | 12.59 | 12.62 | 12.14 | 12.52 | 12.52 | -0.26 (-2.03%) | 7,660,889 |
| 17 Jul 2017 | CNY | 14.1 | 14.1 | 12.69 | 12.78 | 12.78 | -1.32 (-9.36%) | 9,222,190 |
| 14 Jul 2017 | CNY | 14.09 | 14.29 | 13.96 | 14.1 | 14.1 | -0.06 (-0.42%) | 6,218,444 |
| 13 Jul 2017 | CNY | 13.71 | 14.18 | 13.65 | 14.16 | 14.16 | +0.43 (+3.13%) | 9,362,723 |
| 12 Jul 2017 | CNY | 13.64 | 13.77 | 13.4 | 13.73 | 13.73 | +0.02 (+0.15%) | 5,822,773 |
| 11 Jul 2017 | CNY | 13.85 | 13.92 | 13.62 | 13.71 | 13.71 | -0.31 (-2.21%) | 9,086,208 |
| 10 Jul 2017 | CNY | 13.26 | 14.39 | 13.25 | 14.02 | 14.02 | +0.78 (+5.89%) | 17,278,999 |
| 7 Jul 2017 | CNY | 13.2 | 13.32 | 13.12 | 13.24 | 13.24 | +0.03 (+0.23%) | 2,511,630 |
| 6 Jul 2017 | CNY | 13.29 | 13.43 | 13.16 | 13.21 | 13.21 | -0.12 (-0.90%) | 3,499,561 |
| 5 Jul 2017 | CNY | 13.29 | 13.34 | 13.21 | 13.33 | 13.33 | +0.09 (+0.68%) | 2,228,098 |
| 4 Jul 2017 | CNY | 13.49 | 13.49 | 13.17 | 13.24 | 13.24 | -0.23 (-1.71%) | 2,833,183 |
