| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 9.42 | 9.57 | 9.31 | 9.57 | 9.57 | +0.16 (+1.70%) | 4,831,052 |
| 24 Jul 2017 | CNY | 9.49 | 9.51 | 9.27 | 9.41 | 9.41 | -0.12 (-1.26%) | 5,934,906 |
| 21 Jul 2017 | CNY | 9.59 | 9.65 | 9.42 | 9.53 | 9.53 | -0.1 (-1.04%) | 5,658,508 |
| 20 Jul 2017 | CNY | 9.25 | 9.7 | 9.15 | 9.63 | 9.63 | +0.38 (+4.11%) | 10,432,246 |
| 19 Jul 2017 | CNY | 9.18 | 9.26 | 9.06 | 9.25 | 9.25 | +0.04 (+0.43%) | 4,666,002 |
| 18 Jul 2017 | CNY | 9.28 | 9.39 | 9.05 | 9.21 | 9.21 | -0.21 (-2.23%) | 6,741,840 |
| 17 Jul 2017 | CNY | 9.7 | 9.71 | 9.21 | 9.42 | 9.42 | -0.33 (-3.38%) | 9,722,682 |
| 14 Jul 2017 | CNY | 9.42 | 9.75 | 9.3 | 9.75 | 9.75 | +0.32 (+3.39%) | 9,643,883 |
| 13 Jul 2017 | CNY | 9.55 | 9.59 | 9.41 | 9.43 | 9.43 | -0.11 (-1.15%) | 4,651,840 |
| 12 Jul 2017 | CNY | 9.6 | 9.67 | 9.43 | 9.54 | 9.54 | -0.11 (-1.14%) | 5,203,666 |
| 11 Jul 2017 | CNY | 9.96 | 9.96 | 9.59 | 9.65 | 9.65 | -0.31 (-3.11%) | 5,595,031 |
| 10 Jul 2017 | CNY | 10.12 | 10.13 | 9.87 | 9.96 | 9.96 | -0.15 (-1.48%) | 6,210,635 |
| 7 Jul 2017 | CNY | 10.2 | 10.26 | 10.02 | 10.11 | 10.11 | -0.04 (-0.39%) | 4,306,180 |
| 6 Jul 2017 | CNY | 10.13 | 10.17 | 10.06 | 10.15 | 10.15 | +0.03 (+0.30%) | 2,554,047 |
| 5 Jul 2017 | CNY | 10.08 | 10.17 | 10.03 | 10.12 | 10.12 | +0.04 (+0.40%) | 3,310,247 |
| 4 Jul 2017 | CNY | 10.35 | 10.35 | 10.06 | 10.08 | 10.08 | -0.2 (-1.95%) | 3,749,660 |
| 3 Jul 2017 | CNY | 10.14 | 10.3 | 10.08 | 10.28 | 10.28 | +0.11 (+1.08%) | 2,177,425 |
| 30 Jun 2017 | CNY | 10.15 | 10.23 | 10.03 | 10.17 | 10.17 | +0.01 (+0.10%) | 2,600,262 |
| 29 Jun 2017 | CNY | 10.17 | 10.25 | 10.12 | 10.16 | 10.16 | -0.01 (-0.10%) | 2,851,887 |
| 28 Jun 2017 | CNY | 10.24 | 10.32 | 10.1 | 10.17 | 10.17 | -0.12 (-1.17%) | 2,720,867 |
| 27 Jun 2017 | CNY | 10.32 | 10.53 | 10.24 | 10.29 | 10.29 | -0.11 (-1.06%) | 3,083,515 |
| 26 Jun 2017 | CNY | 10.31 | 10.42 | 10.16 | 10.4 | 10.4 | +0.08 (+0.78%) | 2,720,120 |
| 23 Jun 2017 | CNY | 10.15 | 10.34 | 10.1 | 10.32 | 10.32 | +0.15 (+1.47%) | 2,385,111 |
| 22 Jun 2017 | CNY | 10.18 | 10.36 | 10.15 | 10.17 | 10.17 | -0.07 (-0.68%) | 3,040,711 |
| 21 Jun 2017 | CNY | 10.42 | 10.42 | 10.21 | 10.24 | 10.24 | -0.18 (-1.73%) | 2,767,250 |
| 20 Jun 2017 | CNY | 10.4 | 10.5 | 10.35 | 10.42 | 10.42 | -0.05 (-0.48%) | 3,172,943 |
| 16 Jun 2017 | CNY | 10.64 | 10.64 | 10.37 | 10.47 | 10.47 | -0.04 (-0.38%) | 3,624,093 |
| 15 Jun 2017 | CNY | 10.2 | 10.61 | 10.12 | 10.51 | 10.51 | +0.32 (+3.14%) | 6,660,013 |
| 14 Jun 2017 | CNY | 10.25 | 10.26 | 10.05 | 10.19 | 10.19 | -0.06 (-0.59%) | 4,424,860 |
| 13 Jun 2017 | CNY | 10.3 | 10.3 | 10 | 10.25 | 10.25 | +0.22 (+2.19%) | 3,739,110 |
