| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2017 | CNY | 9.8047 | 10.1406 | 9.8047 | 10.0234 | 10.0234 | +0.148 (+1.50%) | 6,788,651 |
| 4 Aug 2017 | CNY | 10.0703 | 10.0703 | 9.8711 | 9.875 | 9.875 | -0.191 (-1.90%) | 5,526,551 |
| 3 Aug 2017 | CNY | 9.7852 | 10.1875 | 9.7695 | 10.0664 | 10.0664 | +0.18 (+1.82%) | 7,986,918 |
| 2 Aug 2017 | CNY | 10.1563 | 10.168 | 9.8828 | 9.8867 | 9.8867 | -0.281 (-2.77%) | 6,807,470 |
| 1 Aug 2017 | CNY | 10.0781 | 10.1914 | 10.0078 | 10.168 | 10.168 | +0.055 (+0.54%) | 5,968,204 |
| 31 Jul 2017 | CNY | 10.1367 | 10.2344 | 10.0195 | 10.1133 | 10.1133 | +0.012 (+0.12%) | 5,311,777 |
| 28 Jul 2017 | CNY | 10.2539 | 10.3438 | 10.0938 | 10.1016 | 10.1016 | -0.191 (-1.86%) | 6,839,296 |
| 27 Jul 2017 | CNY | 9.9219 | 10.3438 | 9.8867 | 10.293 | 10.293 | +0.293 (+2.93%) | 9,431,984 |
| 26 Jul 2017 | CNY | 10.2813 | 10.3867 | 9.9648 | 10 | 10 | -0.262 (-2.55%) | 6,922,560 |
| 25 Jul 2017 | CNY | 10.2266 | 10.418 | 10.2031 | 10.2617 | 10.2617 | +0.066 (+0.65%) | 7,362,903 |
| 24 Jul 2017 | CNY | 10.1094 | 10.2148 | 9.8633 | 10.1953 | 10.1953 | -0.051 (-0.50%) | 8,710,881 |
| 21 Jul 2017 | CNY | 10.6016 | 10.6602 | 10.1992 | 10.2461 | 10.2461 | -0.379 (-3.57%) | 8,452,362 |
| 20 Jul 2017 | CNY | 10.5859 | 10.9141 | 10.5547 | 10.625 | 10.625 | +0.016 (+0.15%) | 7,936,074 |
| 19 Jul 2017 | CNY | 10.5469 | 10.6953 | 10.5 | 10.6094 | 10.6094 | +0.031 (+0.30%) | 6,391,093 |
| 18 Jul 2017 | CNY | 10.375 | 10.7383 | 10.2617 | 10.5781 | 10.5781 | +0.047 (+0.44%) | 7,912,811 |
| 17 Jul 2017 | CNY | 11.5508 | 11.5625 | 10.5313 | 10.5313 | 10.5313 | -1.172 (-10.01%) | 11,633,932 |
| 14 Jul 2017 | CNY | 11.5586 | 12.2969 | 11.3359 | 11.7031 | 11.7031 | +0.141 (+1.22%) | 11,854,599 |
| 13 Jul 2017 | CNY | 11.9766 | 11.9844 | 11.4883 | 11.5625 | 11.5625 | -0.324 (-2.73%) | 8,473,505 |
| 12 Jul 2017 | CNY | 12.0313 | 12.1055 | 11.3711 | 11.8867 | 11.8867 | -0.043 (-0.36%) | 11,327,808 |
| 11 Jul 2017 | CNY | 12.5117 | 12.6016 | 11.8672 | 11.9297 | 11.9297 | -0.711 (-5.62%) | 15,370,859 |
| 10 Jul 2017 | CNY | 13.0898 | 13.1211 | 12.5898 | 12.6406 | 12.6406 | -0.594 (-4.49%) | 13,009,136 |
| 7 Jul 2017 | CNY | 13.0625 | 13.3945 | 12.9219 | 13.2344 | 13.2344 | +0.203 (+1.56%) | 14,340,787 |
| 6 Jul 2017 | CNY | 13.2031 | 13.2656 | 12.9219 | 13.0313 | 13.0313 | -0.238 (-1.80%) | 12,959,528 |
| 5 Jul 2017 | CNY | 13.2422 | 13.3164 | 13.125 | 13.2695 | 13.2695 | -0.086 (-0.64%) | 13,647,050 |
| 4 Jul 2017 | CNY | 13.3203 | 13.4766 | 13.0586 | 13.3555 | 13.3555 | -0.012 (-0.09%) | 14,622,556 |
| 3 Jul 2017 | CNY | 13.2656 | 13.4766 | 13.2422 | 13.3672 | 13.3672 | -0.227 (-1.67%) | 14,999,997 |
| 30 Jun 2017 | CNY | 13.2578 | 14.3555 | 13.2031 | 13.5938 | 13.5938 | +0.363 (+2.75%) | 28,552,993 |
| 29 Jun 2017 | CNY | 13.457 | 13.7813 | 13.0938 | 13.2305 | 13.2305 | -0.41 (-3.01%) | 20,184,417 |
| 28 Jun 2017 | CNY | 13.6836 | 14.1094 | 13.5938 | 13.6406 | 13.6406 | -0.297 (-2.13%) | 18,150,950 |
| 27 Jun 2017 | CNY | 13.9453 | 14.1797 | 13.6367 | 13.9375 | 13.9375 | +0.016 (+0.11%) | 19,386,670 |
