| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 11.6747 | 11.8558 | 11.6747 | 11.7365 | 11.7365 | -0.022 (-0.19%) | 946,299 |
| 28 Jul 2017 | CNY | 11.8381 | 12.1031 | 11.6438 | 11.7586 | 11.7586 | -0.19 (-1.59%) | 1,450,238 |
| 27 Jul 2017 | CNY | 11.4936 | 12.3108 | 11.2285 | 11.9485 | 11.9485 | +0.464 (+4.04%) | 1,816,929 |
| 26 Jul 2017 | CNY | 11.4582 | 11.7056 | 11.3787 | 11.4847 | 11.4847 | +0.026 (+0.23%) | 875,157 |
| 25 Jul 2017 | CNY | 11.4538 | 11.551 | 11.3876 | 11.4582 | 11.4582 | -0.062 (-0.54%) | 584,106 |
| 24 Jul 2017 | CNY | 11.3831 | 11.5289 | 11.3831 | 11.5201 | 11.5201 | +0.035 (+0.31%) | 568,918 |
| 21 Jul 2017 | CNY | 11.2948 | 11.5598 | 11.2948 | 11.4847 | 11.4847 | +0.088 (+0.77%) | 597,540 |
| 20 Jul 2017 | CNY | 11.2418 | 11.5201 | 11.2153 | 11.3964 | 11.3964 | +0.088 (+0.78%) | 1,314,908 |
| 19 Jul 2017 | CNY | 11.1137 | 11.3876 | 10.8222 | 11.308 | 11.308 | +0.194 (+1.75%) | 1,441,603 |
| 18 Jul 2017 | CNY | 11.0209 | 11.1534 | 10.6764 | 11.1137 | 11.1137 | +0.026 (+0.24%) | 1,274,009 |
| 17 Jul 2017 | CNY | 11.6614 | 11.6614 | 11.043 | 11.0872 | 11.0872 | -0.596 (-5.10%) | 865,253 |
| 14 Jul 2017 | CNY | 11.7056 | 11.763 | 11.551 | 11.6835 | 11.6835 | -0.035 (-0.30%) | 831,616 |
| 13 Jul 2017 | CNY | 11.8028 | 11.8028 | 11.6393 | 11.7188 | 11.7188 | -0.111 (-0.93%) | 812,391 |
| 12 Jul 2017 | CNY | 11.7498 | 11.8293 | 11.6173 | 11.8293 | 11.8293 | +0.031 (+0.26%) | 852,647 |
| 11 Jul 2017 | CNY | 11.7984 | 11.9485 | 11.6835 | 11.7984 | 11.7984 | -0.018 (-0.15%) | 1,263,921 |
| 10 Jul 2017 | CNY | 11.9132 | 11.975 | 11.7674 | 11.816 | 11.816 | -0.141 (-1.18%) | 1,645,239 |
| 7 Jul 2017 | CNY | 11.7056 | 12.1031 | 11.6349 | 11.9574 | 11.9574 | +0.336 (+2.89%) | 4,543,773 |
| 6 Jul 2017 | CNY | 11.4141 | 11.6305 | 11.2815 | 11.6217 | 11.6217 | +0.137 (+1.19%) | 1,857,950 |
| 5 Jul 2017 | CNY | 11.4185 | 11.5377 | 11.3522 | 11.4847 | 11.4847 | +0.057 (+0.50%) | 776,094 |
| 4 Jul 2017 | CNY | 11.4627 | 11.5554 | 11.3743 | 11.4273 | 11.4273 | -0.044 (-0.39%) | 503,648 |
| 3 Jul 2017 | CNY | 11.4096 | 11.5466 | 11.4096 | 11.4715 | 11.4715 | -0.04 (-0.34%) | 720,530 |
| 30 Jun 2017 | CNY | 11.4406 | 11.5642 | 11.3213 | 11.5112 | 11.5112 | +0.062 (+0.54%) | 661,400 |
| 29 Jun 2017 | CNY | 11.4582 | 11.4715 | 11.286 | 11.4494 | 11.4494 | +0.133 (+1.17%) | 743,615 |
| 28 Jun 2017 | CNY | 11.4406 | 11.4406 | 11.2285 | 11.3169 | 11.3169 | -0.115 (-1.00%) | 699,310 |
| 27 Jun 2017 | CNY | 11.3434 | 11.4759 | 11.3434 | 11.4317 | 11.4317 | +0.062 (+0.54%) | 782,078 |
| 26 Jun 2017 | CNY | 11.2948 | 11.5112 | 11.1888 | 11.3699 | 11.3699 | +0.102 (+0.90%) | 947,497 |
| 23 Jun 2017 | CNY | 11.286 | 11.3743 | 11.1667 | 11.2683 | 11.2683 | +0.004 (+0.04%) | 618,814 |
| 22 Jun 2017 | CNY | 11.4494 | 11.551 | 11.1755 | 11.2639 | 11.2639 | -0.185 (-1.62%) | 743,682 |
| 21 Jun 2017 | CNY | 11.5377 | 11.5996 | 11.4096 | 11.4494 | 11.4494 | -0.088 (-0.77%) | 611,246 |
| 20 Jun 2017 | CNY | 11.5112 | 11.6747 | 11.5068 | 11.5377 | 11.5377 | -0.035 (-0.31%) | 894,814 |
