| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | CNY | 13.05 | 13.36 | 13.02 | 13.2 | 13.2 | +0.26 (+2.01%) | 1,499,776 |
| 18 Aug 2017 | CNY | 12.74 | 13.04 | 12.66 | 12.94 | 12.94 | +0.19 (+1.49%) | 1,517,662 |
| 17 Aug 2017 | CNY | 12.66 | 12.85 | 12.61 | 12.75 | 12.75 | +0.04 (+0.31%) | 870,832 |
| 16 Aug 2017 | CNY | 12.35 | 12.82 | 12.35 | 12.71 | 12.71 | +0.24 (+1.92%) | 1,119,802 |
| 15 Aug 2017 | CNY | 12.32 | 12.53 | 12.32 | 12.47 | 12.47 | +0.05 (+0.40%) | 644,102 |
| 14 Aug 2017 | CNY | 12.19 | 12.48 | 12.06 | 12.42 | 12.42 | +0.33 (+2.73%) | 894,670 |
| 11 Aug 2017 | CNY | 12.13 | 12.29 | 12.04 | 12.09 | 12.09 | -0.11 (-0.90%) | 540,802 |
| 10 Aug 2017 | CNY | 12.45 | 12.58 | 12.13 | 12.2 | 12.2 | -0.23 (-1.85%) | 633,530 |
| 9 Aug 2017 | CNY | 12.36 | 12.6 | 12.31 | 12.43 | 12.43 | +0.03 (+0.24%) | 921,100 |
| 8 Aug 2017 | CNY | 12.12 | 12.43 | 12.02 | 12.4 | 12.4 | +0.21 (+1.72%) | 1,035,610 |
| 7 Aug 2017 | CNY | 12.13 | 12.4 | 12.11 | 12.19 | 12.19 | +0.01 (+0.08%) | 752,310 |
| 4 Aug 2017 | CNY | 12.43 | 12.6 | 12.12 | 12.18 | 12.18 | -0.45 (-3.56%) | 1,291,400 |
| 3 Aug 2017 | CNY | 11.76 | 12.88 | 11.76 | 12.63 | 12.63 | +0.8 (+6.76%) | 2,499,850 |
| 2 Aug 2017 | CNY | 12.28 | 12.28 | 11.78 | 11.83 | 11.83 | -0.28 (-2.31%) | 974,800 |
| 1 Aug 2017 | CNY | 12.27 | 12.27 | 12.04 | 12.11 | 12.11 | -0.13 (-1.06%) | 812,400 |
| 31 Jul 2017 | CNY | 12.09 | 12.26 | 11.91 | 12.24 | 12.24 | +0.16 (+1.32%) | 1,437,058 |
| 28 Jul 2017 | CNY | 12.16 | 12.36 | 12.04 | 12.08 | 12.08 | -0.08 (-0.66%) | 1,511,258 |
| 27 Jul 2017 | CNY | 11.81 | 12.27 | 11.73 | 12.16 | 12.16 | +0.35 (+2.96%) | 1,972,556 |
| 26 Jul 2017 | CNY | 11.86 | 11.9 | 11.75 | 11.81 | 11.81 | -0.05 (-0.42%) | 696,600 |
| 25 Jul 2017 | CNY | 11.91 | 11.91 | 11.68 | 11.86 | 11.86 | +0.04 (+0.34%) | 814,658 |
| 24 Jul 2017 | CNY | 11.7 | 11.95 | 11.53 | 11.82 | 11.82 | +0.01 (+0.08%) | 1,064,162 |
| 21 Jul 2017 | CNY | 11.75 | 11.88 | 11.61 | 11.81 | 11.81 | 0.0 (0.0%) | 1,108,944 |
| 20 Jul 2017 | CNY | 11.74 | 12.08 | 11.65 | 11.81 | 11.81 | +0.01 (+0.08%) | 1,706,016 |
| 19 Jul 2017 | CNY | 11.98 | 11.98 | 11.53 | 11.8 | 11.8 | -0.1 (-0.84%) | 1,394,360 |
| 18 Jul 2017 | CNY | 11.7 | 12.09 | 11.31 | 11.9 | 11.9 | 0.0 (0.0%) | 2,231,478 |
| 17 Jul 2017 | CNY | 12.8 | 13.1 | 11.9 | 11.9 | 11.9 | -1.32 (-9.98%) | 3,494,736 |
| 14 Jul 2017 | CNY | 13.01 | 13.48 | 13.01 | 13.22 | 13.22 | +0.52 (+4.09%) | 4,528,818 |
| 13 Jul 2017 | CNY | 12.73 | 12.85 | 12.63 | 12.7 | 12.7 | -0.14 (-1.09%) | 558,326 |
| 12 Jul 2017 | CNY | 12.86 | 12.94 | 12.59 | 12.84 | 12.84 | -0.12 (-0.93%) | 1,046,476 |
| 11 Jul 2017 | CNY | 12.86 | 12.96 | 12.53 | 12.96 | 12.96 | 0.0 (0.0%) | 1,591,600 |
