| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 12.2 | 12.42 | 12.05 | 12.4 | 12.4 | +0.1 (+0.81%) | 1,997,835 |
| 21 Jul 2017 | CNY | 12.28 | 12.48 | 12.26 | 12.3 | 12.3 | +0.03 (+0.24%) | 1,249,418 |
| 20 Jul 2017 | CNY | 12.4 | 12.63 | 12.21 | 12.27 | 12.27 | -0.14 (-1.13%) | 1,975,750 |
| 19 Jul 2017 | CNY | 12.37 | 12.55 | 12.14 | 12.41 | 12.41 | -0.06 (-0.48%) | 2,314,208 |
| 18 Jul 2017 | CNY | 12.15 | 12.62 | 12.03 | 12.47 | 12.47 | +0.18 (+1.46%) | 3,353,487 |
| 17 Jul 2017 | CNY | 13.52 | 13.54 | 12.27 | 12.29 | 12.29 | -1.34 (-9.83%) | 4,067,434 |
| 14 Jul 2017 | CNY | 13.73 | 13.76 | 13.51 | 13.63 | 13.63 | -0.02 (-0.15%) | 916,452 |
| 13 Jul 2017 | CNY | 13.6 | 13.83 | 13.55 | 13.65 | 13.65 | -0.03 (-0.22%) | 1,228,080 |
| 12 Jul 2017 | CNY | 13.79 | 13.86 | 13.5 | 13.68 | 13.68 | -0.06 (-0.44%) | 2,297,400 |
| 11 Jul 2017 | CNY | 13.91 | 14 | 13.66 | 13.74 | 13.74 | -0.2 (-1.43%) | 1,836,900 |
| 10 Jul 2017 | CNY | 14.02 | 14.09 | 13.9 | 13.94 | 13.94 | -0.16 (-1.13%) | 2,356,768 |
| 7 Jul 2017 | CNY | 14.11 | 14.12 | 13.99 | 14.1 | 14.1 | -0.05 (-0.35%) | 2,189,812 |
| 6 Jul 2017 | CNY | 14.26 | 14.3 | 14.05 | 14.15 | 14.15 | -0.14 (-0.98%) | 3,014,266 |
| 5 Jul 2017 | CNY | 14.05 | 14.35 | 13.98 | 14.29 | 14.29 | +0.26 (+1.85%) | 3,533,601 |
| 4 Jul 2017 | CNY | 14.1 | 14.1 | 13.95 | 14.03 | 14.03 | -0.04 (-0.28%) | 1,545,430 |
| 3 Jul 2017 | CNY | 13.9 | 14.1 | 13.87 | 14.07 | 14.07 | +0.12 (+0.86%) | 2,013,050 |
| 30 Jun 2017 | CNY | 14.04 | 14.07 | 13.81 | 13.95 | 13.95 | -0.26 (-1.83%) | 3,171,783 |
| 29 Jun 2017 | CNY | 14 | 14.27 | 13.91 | 14.21 | 14.21 | +0.21 (+1.50%) | 2,644,856 |
| 28 Jun 2017 | CNY | 14.19 | 14.26 | 13.96 | 14 | 14 | -0.22 (-1.55%) | 2,341,852 |
| 27 Jun 2017 | CNY | 14.28 | 14.49 | 14.15 | 14.22 | 14.22 | -0.06 (-0.42%) | 2,943,206 |
| 26 Jun 2017 | CNY | 14.07 | 14.28 | 13.9 | 14.28 | 14.28 | +0.17 (+1.20%) | 2,669,508 |
| 23 Jun 2017 | CNY | 14.18 | 14.18 | 13.75 | 14.11 | 14.11 | +0.21 (+1.51%) | 2,834,218 |
| 22 Jun 2017 | CNY | 14.52 | 14.63 | 13.9 | 13.9 | 13.9 | -0.68 (-4.66%) | 3,774,792 |
| 21 Jun 2017 | CNY | 14.4 | 14.65 | 14.33 | 14.58 | 14.58 | +0.08 (+0.55%) | 3,386,813 |
| 20 Jun 2017 | CNY | 14.67 | 14.95 | 14.47 | 14.5 | 14.5 | -0.22 (-1.49%) | 7,172,730 |
| 19 Jun 2017 | CNY | 14.32 | 14.76 | 14.3 | 14.72 | 14.72 | +0.34 (+2.36%) | 4,995,401 |
| 16 Jun 2017 | CNY | 14.52 | 14.57 | 14.33 | 14.38 | 14.38 | -0.17 (-1.17%) | 2,959,490 |
| 15 Jun 2017 | CNY | 14.31 | 14.88 | 14.25 | 14.55 | 14.55 | +0.22 (+1.54%) | 6,667,618 |
| 14 Jun 2017 | CNY | 13.97 | 14.5 | 13.95 | 14.33 | 14.33 | +0.16 (+1.13%) | 4,712,567 |
| 13 Jun 2017 | CNY | 13.78 | 14.2 | 13.75 | 14.17 | 14.17 | +0.39 (+2.83%) | 3,358,125 |
