| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 11.8733 | 12 | 11.6333 | 11.9333 | 11.9333 | +0.033 (+0.28%) | 4,280,749 |
| 28 Jul 2017 | CNY | 11.9 | 12.18 | 11.8667 | 11.9 | 11.9 | -0.06 (-0.50%) | 5,029,260 |
| 27 Jul 2017 | CNY | 11.3333 | 12.1333 | 11.1333 | 11.96 | 11.96 | +0.587 (+5.16%) | 7,525,221 |
| 26 Jul 2017 | CNY | 10.9667 | 11.56 | 10.9667 | 11.3733 | 11.3733 | +0.313 (+2.83%) | 5,932,503 |
| 25 Jul 2017 | CNY | 10.9267 | 11.2333 | 10.9267 | 11.06 | 11.06 | +0.22 (+2.03%) | 4,990,320 |
| 24 Jul 2017 | CNY | 10.5533 | 10.84 | 10.4733 | 10.84 | 10.84 | +0.16 (+1.50%) | 2,916,825 |
| 21 Jul 2017 | CNY | 10.7733 | 10.88 | 10.5467 | 10.68 | 10.68 | -0.093 (-0.87%) | 2,335,614 |
| 20 Jul 2017 | CNY | 10.84 | 11.0267 | 10.7733 | 10.7733 | 10.7733 | -0.06 (-0.55%) | 1,965,450 |
| 19 Jul 2017 | CNY | 10.7 | 10.9 | 10.7 | 10.8333 | 10.8333 | +0.027 (+0.25%) | 2,709,802 |
| 18 Jul 2017 | CNY | 10.9 | 10.9 | 10.5267 | 10.8067 | 10.8067 | 0.0 (0.0%) | 2,463,643 |
| 17 Jul 2017 | CNY | 11.94 | 11.94 | 10.8067 | 10.8067 | 10.8067 | -1.2 (-9.99%) | 4,309,842 |
| 14 Jul 2017 | CNY | 12.2 | 12.24 | 11.96 | 12.0067 | 12.0067 | -0.153 (-1.26%) | 1,671,198 |
| 13 Jul 2017 | CNY | 12.1267 | 12.2467 | 12.0667 | 12.16 | 12.16 | +0.127 (+1.05%) | 2,244,870 |
| 12 Jul 2017 | CNY | 12.0533 | 12.1267 | 11.8 | 12.0333 | 12.0333 | -0.033 (-0.28%) | 2,092,366 |
| 11 Jul 2017 | CNY | 12.3067 | 12.36 | 12.06 | 12.0667 | 12.0667 | -0.267 (-2.16%) | 2,014,654 |
| 10 Jul 2017 | CNY | 12.4333 | 12.48 | 12.1667 | 12.3333 | 12.3333 | -0.167 (-1.33%) | 2,725,126 |
| 7 Jul 2017 | CNY | 12.3933 | 12.5 | 12.2267 | 12.5 | 12.5 | +0.1 (+0.81%) | 2,197,797 |
| 6 Jul 2017 | CNY | 12.36 | 12.5267 | 12.2867 | 12.4 | 12.4 | +0.053 (+0.43%) | 2,234,026 |
| 5 Jul 2017 | CNY | 12.2533 | 12.3467 | 12.1333 | 12.3467 | 12.3467 | +0.14 (+1.15%) | 2,050,018 |
| 4 Jul 2017 | CNY | 12.2867 | 12.3267 | 12.1333 | 12.2067 | 12.2067 | -0.113 (-0.92%) | 1,848,750 |
| 3 Jul 2017 | CNY | 12.2 | 12.3533 | 12.0533 | 12.32 | 12.32 | -0.147 (-1.18%) | 3,822,546 |
| 30 Jun 2017 | CNY | 12.4133 | 12.52 | 12.2133 | 12.4667 | 12.4667 | +0.067 (+0.54%) | 2,130,084 |
| 29 Jun 2017 | CNY | 12.44 | 12.58 | 12.3933 | 12.4 | 12.4 | -0.2 (-1.59%) | 2,343,189 |
| 28 Jun 2017 | CNY | 12.7333 | 12.7533 | 12.3667 | 12.6 | 12.6 | -0.153 (-1.20%) | 2,673,522 |
| 27 Jun 2017 | CNY | 12.5067 | 12.7533 | 12.5067 | 12.7533 | 12.7533 | +0.187 (+1.48%) | 2,588,955 |
| 26 Jun 2017 | CNY | 12.5533 | 12.66 | 12.3267 | 12.5667 | 12.5667 | +0.067 (+0.53%) | 2,451,136 |
| 23 Jun 2017 | CNY | 12.66 | 12.66 | 12.2267 | 12.5 | 12.5 | +0.033 (+0.27%) | 1,811,038 |
| 22 Jun 2017 | CNY | 12.78 | 12.78 | 12.4333 | 12.4667 | 12.4667 | -0.4 (-3.11%) | 2,181,508 |
| 21 Jun 2017 | CNY | 12.8 | 12.8667 | 12.6067 | 12.8667 | 12.8667 | +0.06 (+0.47%) | 1,655,542 |
| 20 Jun 2017 | CNY | 12.7 | 12.92 | 12.62 | 12.8067 | 12.8067 | +0.227 (+1.80%) | 1,855,503 |
