| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 11.45 | 11.8571 | 11.4286 | 11.6857 | 11.6857 | +0.107 (+0.92%) | 1,359,792 |
| 20 Jul 2017 | CNY | 11.0429 | 12.05 | 11.0429 | 11.5786 | 11.5786 | +0.393 (+3.51%) | 2,373,819 |
| 19 Jul 2017 | CNY | 10.95 | 11.2 | 10.7429 | 11.1857 | 11.1857 | +0.229 (+2.09%) | 1,126,580 |
| 18 Jul 2017 | CNY | 10.7857 | 11.0714 | 10.5 | 10.9571 | 10.9571 | +0.107 (+0.99%) | 1,648,022 |
| 17 Jul 2017 | CNY | 12.1071 | 12.1429 | 10.85 | 10.85 | 10.85 | -1.207 (-10.01%) | 2,821,728 |
| 14 Jul 2017 | CNY | 12.1643 | 12.1643 | 12.0071 | 12.0571 | 12.0571 | -0.107 (-0.88%) | 736,680 |
| 13 Jul 2017 | CNY | 12.3143 | 12.3929 | 12.1429 | 12.1643 | 12.1643 | -0.314 (-2.52%) | 906,360 |
| 12 Jul 2017 | CNY | 12.6643 | 12.7643 | 12.1143 | 12.4786 | 12.4786 | -0.193 (-1.52%) | 1,539,227 |
| 11 Jul 2017 | CNY | 13.0357 | 13.0357 | 12.6071 | 12.6714 | 12.6714 | -0.35 (-2.69%) | 1,169,803 |
| 10 Jul 2017 | CNY | 13.2143 | 13.2143 | 12.8071 | 13.0214 | 13.0214 | -0.322 (-2.41%) | 1,846,208 |
| 7 Jul 2017 | CNY | 13.1357 | 13.4143 | 13.05 | 13.3429 | 13.3429 | +0.186 (+1.41%) | 2,227,569 |
| 6 Jul 2017 | CNY | 13.1929 | 13.2643 | 13.0714 | 13.1571 | 13.1571 | -0.029 (-0.22%) | 1,560,991 |
| 5 Jul 2017 | CNY | 13.0929 | 13.3 | 12.9643 | 13.1857 | 13.1857 | +0.179 (+1.37%) | 1,500,745 |
| 4 Jul 2017 | CNY | 13.1429 | 13.1429 | 12.9286 | 13.0071 | 13.0071 | -0.079 (-0.60%) | 651,364 |
| 3 Jul 2017 | CNY | 13.0714 | 13.1429 | 12.8929 | 13.0857 | 13.0857 | +0.014 (+0.11%) | 768,153 |
| 30 Jun 2017 | CNY | 13.1 | 13.15 | 12.9357 | 13.0714 | 13.0714 | -0.064 (-0.49%) | 859,738 |
| 29 Jun 2017 | CNY | 13.1071 | 13.1786 | 13.0071 | 13.1357 | 13.1357 | +0.007 (+0.05%) | 1,088,082 |
| 28 Jun 2017 | CNY | 13.3357 | 13.3357 | 12.8643 | 13.1286 | 13.1286 | -0.214 (-1.61%) | 1,155,835 |
| 27 Jun 2017 | CNY | 13.2857 | 13.4071 | 13.1214 | 13.3429 | 13.3429 | +0.05 (+0.38%) | 1,231,099 |
| 26 Jun 2017 | CNY | 13.1714 | 13.3357 | 12.8786 | 13.2929 | 13.2929 | +0.1 (+0.76%) | 1,292,986 |
| 23 Jun 2017 | CNY | 12.7857 | 13.2143 | 12.5786 | 13.1929 | 13.1929 | +0.379 (+2.95%) | 1,541,654 |
| 22 Jun 2017 | CNY | 13.4 | 13.4 | 12.7214 | 12.8143 | 12.8143 | -0.614 (-4.57%) | 1,382,648 |
| 21 Jun 2017 | CNY | 13.4571 | 13.5643 | 13.15 | 13.4286 | 13.4286 | +0.021 (+0.16%) | 1,269,118 |
| 20 Jun 2017 | CNY | 13.5714 | 13.7071 | 13.3929 | 13.4071 | 13.4071 | -0.1 (-0.74%) | 1,370,086 |
| 19 Jun 2017 | CNY | 13.5571 | 13.6643 | 13.3643 | 13.5071 | 13.5071 | -0.036 (-0.26%) | 1,681,229 |
| 16 Jun 2017 | CNY | 13.8429 | 13.8429 | 13.5071 | 13.5429 | 13.5429 | -0.386 (-2.77%) | 2,754,116 |
| 15 Jun 2017 | CNY | 13.2143 | 14.0571 | 13.1 | 13.9286 | 13.9286 | +0.643 (+4.84%) | 4,081,917 |
| 14 Jun 2017 | CNY | 13.4643 | 13.5 | 13.1429 | 13.2857 | 13.2857 | -0.136 (-1.01%) | 2,002,368 |
| 13 Jun 2017 | CNY | 13.05 | 13.4786 | 12.8643 | 13.4214 | 13.4214 | +5.255 (+64.34%) | 2,518,196 |
| 13 Jun 2017 |
|
|||||||
| 12 Jun 2017 | CNY | 13.4375 | 13.4375 | 12.9018 | 13.067 | 13.067 | -0.402 (-2.98%) | 1,996,762 |
