| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 9.65 | 10.24 | 9.56 | 9.98 | 9.98 | +0.34 (+3.53%) | 7,765,956 |
| 26 Jul 2017 | CNY | 9.69 | 9.86 | 9.63 | 9.64 | 9.64 | -0.06 (-0.62%) | 2,874,304 |
| 25 Jul 2017 | CNY | 9.67 | 9.76 | 9.55 | 9.7 | 9.7 | -0.01 (-0.10%) | 3,130,600 |
| 24 Jul 2017 | CNY | 9.63 | 9.74 | 9.55 | 9.71 | 9.71 | -0.05 (-0.51%) | 4,302,839 |
| 21 Jul 2017 | CNY | 9.52 | 10.4 | 9.4 | 9.76 | 9.76 | +0.23 (+2.41%) | 7,250,287 |
| 20 Jul 2017 | CNY | 9.52 | 9.73 | 9.51 | 9.53 | 9.53 | -0.02 (-0.21%) | 4,138,683 |
| 19 Jul 2017 | CNY | 9.55 | 9.59 | 9.35 | 9.55 | 9.55 | -0.03 (-0.31%) | 4,112,368 |
| 18 Jul 2017 | CNY | 9.49 | 9.67 | 9.32 | 9.58 | 9.58 | +0.06 (+0.63%) | 5,121,279 |
| 17 Jul 2017 | CNY | 10.46 | 10.49 | 9.51 | 9.52 | 9.52 | -1.05 (-9.93%) | 7,256,899 |
| 14 Jul 2017 | CNY | 10.51 | 10.62 | 10.4 | 10.57 | 10.57 | +0.02 (+0.19%) | 2,764,548 |
| 13 Jul 2017 | CNY | 10.67 | 10.69 | 10.5 | 10.55 | 10.55 | -0.11 (-1.03%) | 3,640,219 |
| 12 Jul 2017 | CNY | 10.69 | 10.75 | 10.37 | 10.66 | 10.66 | -0.11 (-1.02%) | 6,370,345 |
| 11 Jul 2017 | CNY | 10.79 | 11.1 | 10.61 | 10.77 | 10.77 | -0.01 (-0.09%) | 5,861,503 |
| 10 Jul 2017 | CNY | 11.05 | 11.12 | 10.7 | 10.78 | 10.78 | -0.35 (-3.14%) | 6,520,518 |
| 7 Jul 2017 | CNY | 11.16 | 11.36 | 11.08 | 11.13 | 11.13 | -0.12 (-1.07%) | 6,910,634 |
| 6 Jul 2017 | CNY | 11.18 | 11.29 | 10.98 | 11.25 | 11.25 | +0.01 (+0.09%) | 9,409,004 |
| 5 Jul 2017 | CNY | 10.83 | 11.26 | 10.76 | 11.24 | 11.24 | +0.36 (+3.31%) | 11,793,270 |
| 4 Jul 2017 | CNY | 10.76 | 10.98 | 10.66 | 10.88 | 10.88 | +0.13 (+1.21%) | 6,761,201 |
| 3 Jul 2017 | CNY | 10.5 | 10.81 | 10.49 | 10.75 | 10.75 | +0.22 (+2.09%) | 5,001,815 |
| 30 Jun 2017 | CNY | 10.5 | 10.57 | 10.35 | 10.53 | 10.53 | -0.04 (-0.38%) | 3,212,067 |
| 29 Jun 2017 | CNY | 10.57 | 10.69 | 10.51 | 10.57 | 10.57 | +0.03 (+0.28%) | 3,084,506 |
| 28 Jun 2017 | CNY | 10.7 | 10.7 | 10.41 | 10.54 | 10.54 | -0.17 (-1.59%) | 3,787,488 |
| 27 Jun 2017 | CNY | 10.63 | 10.95 | 10.63 | 10.71 | 10.71 | -0.08 (-0.74%) | 5,206,665 |
| 26 Jun 2017 | CNY | 10.59 | 10.86 | 10.26 | 10.79 | 10.79 | +0.2 (+1.89%) | 5,870,368 |
| 23 Jun 2017 | CNY | 10.62 | 10.73 | 10.31 | 10.59 | 10.59 | -0.01 (-0.09%) | 6,445,641 |
| 22 Jun 2017 | CNY | 11.25 | 11.32 | 10.51 | 10.6 | 10.6 | -0.69 (-6.11%) | 10,069,769 |
| 21 Jun 2017 | CNY | 11.22 | 11.33 | 10.98 | 11.29 | 11.29 | +0.1 (+0.89%) | 5,986,236 |
| 20 Jun 2017 | CNY | 11.35 | 11.4 | 11.15 | 11.19 | 11.19 | -0.11 (-0.97%) | 7,006,312 |
| 19 Jun 2017 | CNY | 11.25 | 11.31 | 11.08 | 11.3 | 11.3 | -0.05 (-0.44%) | 7,285,184 |
| 16 Jun 2017 | CNY | 11.48 | 11.52 | 11.15 | 11.35 | 11.35 | -0.29 (-2.49%) | 12,805,610 |
