| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 12.75 | 12.93 | 12.4 | 12.43 | 12.43 | -0.42 (-3.27%) | 2,623,761 |
| 27 Jul 2017 | CNY | 12 | 12.87 | 11.98 | 12.85 | 12.85 | +0.8 (+6.64%) | 5,598,272 |
| 26 Jul 2017 | CNY | 12.18 | 12.27 | 11.91 | 12.05 | 12.05 | -0.13 (-1.07%) | 1,290,290 |
| 25 Jul 2017 | CNY | 12.21 | 12.25 | 12.04 | 12.18 | 12.18 | -0.04 (-0.33%) | 1,531,069 |
| 24 Jul 2017 | CNY | 12.33 | 12.33 | 12 | 12.22 | 12.22 | -0.11 (-0.89%) | 1,721,055 |
| 21 Jul 2017 | CNY | 12.38 | 12.6 | 12.25 | 12.33 | 12.33 | -0.13 (-1.04%) | 1,239,027 |
| 20 Jul 2017 | CNY | 12.57 | 12.78 | 12.46 | 12.46 | 12.46 | -0.13 (-1.03%) | 1,391,673 |
| 19 Jul 2017 | CNY | 12.58 | 12.62 | 12.35 | 12.59 | 12.59 | +0.01 (+0.08%) | 1,580,520 |
| 18 Jul 2017 | CNY | 12.6 | 12.74 | 12.41 | 12.58 | 12.58 | -0.02 (-0.16%) | 1,435,992 |
| 17 Jul 2017 | CNY | 14 | 14 | 12.6 | 12.6 | 12.6 | -1.4 (-10%) | 2,829,500 |
| 14 Jul 2017 | CNY | 14.4 | 14.42 | 13.9 | 14 | 14 | -0.42 (-2.91%) | 1,268,521 |
| 13 Jul 2017 | CNY | 14.06 | 14.48 | 13.9 | 14.42 | 14.42 | +0.45 (+3.22%) | 1,719,638 |
| 12 Jul 2017 | CNY | 14.05 | 14.05 | 13.87 | 13.97 | 13.97 | -0.02 (-0.14%) | 898,860 |
| 11 Jul 2017 | CNY | 14.3 | 14.41 | 13.98 | 13.99 | 13.99 | -0.27 (-1.89%) | 1,170,303 |
| 10 Jul 2017 | CNY | 14.36 | 14.44 | 14.25 | 14.26 | 14.26 | -0.23 (-1.59%) | 1,097,172 |
| 7 Jul 2017 | CNY | 14.32 | 14.51 | 14.28 | 14.49 | 14.49 | +0.04 (+0.28%) | 1,257,156 |
| 6 Jul 2017 | CNY | 14.4 | 14.45 | 14.26 | 14.45 | 14.45 | 0.0 (0.0%) | 1,185,135 |
| 5 Jul 2017 | CNY | 14.36 | 14.48 | 14.3 | 14.45 | 14.45 | +0.03 (+0.21%) | 1,125,867 |
| 4 Jul 2017 | CNY | 14.23 | 14.42 | 14.19 | 14.42 | 14.42 | +0.09 (+0.63%) | 962,808 |
| 3 Jul 2017 | CNY | 14.18 | 14.33 | 14.18 | 14.33 | 14.33 | +0.12 (+0.84%) | 1,019,621 |
| 30 Jun 2017 | CNY | 14.07 | 14.23 | 14 | 14.21 | 14.21 | +0.09 (+0.64%) | 923,058 |
| 29 Jun 2017 | CNY | 14.03 | 14.24 | 14.03 | 14.12 | 14.12 | +0.02 (+0.14%) | 812,520 |
| 28 Jun 2017 | CNY | 14.2 | 14.23 | 14.02 | 14.1 | 14.1 | -0.17 (-1.19%) | 995,128 |
| 27 Jun 2017 | CNY | 14.14 | 14.55 | 14.03 | 14.27 | 14.27 | +0.14 (+0.99%) | 2,010,019 |
| 26 Jun 2017 | CNY | 13.94 | 14.15 | 13.84 | 14.13 | 14.13 | +0.31 (+2.24%) | 1,420,739 |
| 23 Jun 2017 | CNY | 13.79 | 13.96 | 13.6 | 13.82 | 13.82 | +0.04 (+0.29%) | 1,314,198 |
| 22 Jun 2017 | CNY | 14.32 | 14.39 | 13.77 | 13.78 | 13.78 | -0.53 (-3.70%) | 1,759,870 |
| 21 Jun 2017 | CNY | 14.3 | 14.37 | 14.03 | 14.31 | 14.31 | +0.17 (+1.20%) | 1,183,127 |
| 20 Jun 2017 | CNY | 14.36 | 14.45 | 14.14 | 14.14 | 14.14 | -0.18 (-1.26%) | 1,326,710 |
| 19 Jun 2017 | CNY | 14.16 | 14.39 | 14.02 | 14.32 | 14.32 | +0.14 (+0.99%) | 1,321,451 |
