| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 10.0551 | 10.0724 | 9.7073 | 9.803 | 9.803 | -0.264 (-2.62%) | 3,423,181 |
| 25 Jul 2017 | CNY | 10.0232 | 10.1072 | 9.8957 | 10.0667 | 10.0667 | +0.015 (+0.14%) | 3,144,233 |
| 24 Jul 2017 | CNY | 10.3101 | 10.3101 | 9.8696 | 10.0522 | 10.0522 | -0.293 (-2.83%) | 5,244,053 |
| 21 Jul 2017 | CNY | 10.8114 | 10.8201 | 10.2724 | 10.3448 | 10.3448 | -0.377 (-3.51%) | 6,781,139 |
| 20 Jul 2017 | CNY | 11.0577 | 11.1504 | 10.623 | 10.7215 | 10.7215 | -0.104 (-0.96%) | 12,113,251 |
| 19 Jul 2017 | CNY | 10.4868 | 10.8259 | 10.4839 | 10.8259 | 10.8259 | +0.985 (+10.01%) | 12,766,560 |
| 18 Jul 2017 | CNY | 9.293 | 9.8406 | 9.0061 | 9.8406 | 9.8406 | +0.542 (+5.83%) | 3,080,238 |
| 17 Jul 2017 | CNY | 10.2579 | 10.2811 | 9.2959 | 9.2988 | 9.2988 | -1.029 (-9.96%) | 3,610,460 |
| 14 Jul 2017 | CNY | 10.3101 | 10.3941 | 10.1565 | 10.3274 | 10.3274 | +0.046 (+0.45%) | 1,061,872 |
| 13 Jul 2017 | CNY | 10.4173 | 10.4173 | 10.2579 | 10.2811 | 10.2811 | -0.136 (-1.31%) | 1,120,781 |
| 12 Jul 2017 | CNY | 10.5332 | 10.6346 | 10.1652 | 10.4173 | 10.4173 | -0.119 (-1.13%) | 2,145,897 |
| 11 Jul 2017 | CNY | 10.736 | 10.8085 | 10.5216 | 10.5361 | 10.5361 | -0.191 (-1.78%) | 1,741,333 |
| 10 Jul 2017 | CNY | 11.0635 | 11.0635 | 10.7244 | 10.7273 | 10.7273 | -0.356 (-3.22%) | 3,224,314 |
| 7 Jul 2017 | CNY | 10.5448 | 11.2663 | 10.5448 | 11.0837 | 11.0837 | +0.403 (+3.77%) | 5,885,542 |
| 6 Jul 2017 | CNY | 10.6636 | 10.794 | 10.4607 | 10.681 | 10.681 | +0.012 (+0.11%) | 2,435,370 |
| 5 Jul 2017 | CNY | 10.5593 | 10.6781 | 10.4665 | 10.6694 | 10.6694 | +0.11 (+1.04%) | 1,953,769 |
| 4 Jul 2017 | CNY | 10.6404 | 10.7128 | 10.539 | 10.5593 | 10.5593 | -0.081 (-0.76%) | 1,410,423 |
| 3 Jul 2017 | CNY | 10.5187 | 10.6781 | 10.4926 | 10.6404 | 10.6404 | +0.104 (+0.99%) | 1,587,711 |
| 30 Jun 2017 | CNY | 10.3332 | 10.6607 | 10.3159 | 10.5361 | 10.5361 | +0.104 (+1.00%) | 2,014,828 |
| 29 Jun 2017 | CNY | 10.2927 | 10.4897 | 10.2927 | 10.4318 | 10.4318 | +0.142 (+1.38%) | 1,121,999 |
| 28 Jun 2017 | CNY | 10.4318 | 10.5129 | 10.2608 | 10.2898 | 10.2898 | -0.191 (-1.82%) | 1,273,764 |
| 27 Jun 2017 | CNY | 10.5477 | 10.6288 | 10.397 | 10.481 | 10.481 | -0.041 (-0.39%) | 1,254,538 |
| 26 Jun 2017 | CNY | 10.3506 | 10.5477 | 10.3303 | 10.5216 | 10.5216 | +0.09 (+0.86%) | 1,308,891 |
| 23 Jun 2017 | CNY | 10.4434 | 10.5332 | 10.1999 | 10.4318 | 10.4318 | -0.012 (-0.11%) | 2,446,762 |
| 22 Jun 2017 | CNY | 10.8606 | 10.9476 | 10.4376 | 10.4434 | 10.4434 | -0.408 (-3.76%) | 2,556,635 |
| 21 Jun 2017 | CNY | 10.8432 | 10.8519 | 10.5969 | 10.8519 | 10.8519 | +0.072 (+0.67%) | 2,193,510 |
| 20 Jun 2017 | CNY | 11.1272 | 11.1765 | 10.7795 | 10.7795 | 10.7795 | -0.287 (-2.59%) | 3,552,631 |
| 19 Jun 2017 | CNY | 10.9099 | 11.0664 | 10.7766 | 11.0664 | 11.0664 | +0.191 (+1.76%) | 2,612,476 |
| 16 Jun 2017 | CNY | 11.0229 | 11.0577 | 10.7099 | 10.8751 | 10.8751 | -0.13 (-1.18%) | 3,032,248 |
| 15 Jun 2017 | CNY | 10.6636 | 11.0519 | 10.5853 | 11.0055 | 11.0055 | +0.359 (+3.37%) | 4,610,825 |
