| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | CNY | 13.52 | 13.68 | 13.36 | 13.46 | 13.46 | -0.067 (-0.49%) | 2,409,328 |
| 16 Aug 2017 | CNY | 13.18 | 13.6133 | 13.1 | 13.5267 | 13.5267 | +0.333 (+2.53%) | 4,399,005 |
| 15 Aug 2017 | CNY | 12.8867 | 13.24 | 12.84 | 13.1933 | 13.1933 | +0.34 (+2.65%) | 2,699,515 |
| 14 Aug 2017 | CNY | 12.5533 | 12.9067 | 12.5467 | 12.8533 | 12.8533 | +0.32 (+2.55%) | 2,145,072 |
| 11 Aug 2017 | CNY | 12.6667 | 12.72 | 12.5333 | 12.5333 | 12.5333 | -0.233 (-1.83%) | 1,475,835 |
| 10 Aug 2017 | CNY | 12.8933 | 12.9133 | 12.6 | 12.7667 | 12.7667 | -0.073 (-0.57%) | 1,835,011 |
| 9 Aug 2017 | CNY | 12.5133 | 12.9267 | 12.4733 | 12.84 | 12.84 | +0.293 (+2.34%) | 3,728,337 |
| 8 Aug 2017 | CNY | 12.5133 | 12.6 | 12.4067 | 12.5467 | 12.5467 | +0.08 (+0.64%) | 2,470,935 |
| 7 Aug 2017 | CNY | 12.2467 | 12.5 | 12.2467 | 12.4667 | 12.4667 | +0.2 (+1.63%) | 2,316,025 |
| 4 Aug 2017 | CNY | 12.6 | 12.6667 | 12.2533 | 12.2667 | 12.2667 | -0.36 (-2.85%) | 3,309,150 |
| 3 Aug 2017 | CNY | 12.8 | 12.8467 | 12.5667 | 12.6267 | 12.6267 | -0.053 (-0.42%) | 3,359,850 |
| 2 Aug 2017 | CNY | 12.7333 | 12.86 | 12.4733 | 12.68 | 12.68 | -0.06 (-0.47%) | 3,200,329 |
| 1 Aug 2017 | CNY | 12.7133 | 12.8667 | 12.56 | 12.74 | 12.74 | +0.067 (+0.53%) | 2,147,028 |
| 31 Jul 2017 | CNY | 12.6667 | 12.8867 | 12.5 | 12.6733 | 12.6733 | -0.013 (-0.11%) | 1,837,143 |
| 28 Jul 2017 | CNY | 12.84 | 12.8467 | 12.5467 | 12.6867 | 12.6867 | -0.18 (-1.40%) | 3,030,024 |
| 27 Jul 2017 | CNY | 12.4133 | 12.8867 | 12.0933 | 12.8667 | 12.8667 | +0.413 (+3.32%) | 4,124,031 |
| 26 Jul 2017 | CNY | 12.54 | 12.7333 | 12.4333 | 12.4533 | 12.4533 | -0.147 (-1.16%) | 968,346 |
| 25 Jul 2017 | CNY | 12.36 | 12.7467 | 12.36 | 12.6 | 12.6 | +0.093 (+0.75%) | 1,858,549 |
| 24 Jul 2017 | CNY | 12.8467 | 12.88 | 12.4133 | 12.5067 | 12.5067 | -0.34 (-2.65%) | 3,462,459 |
| 21 Jul 2017 | CNY | 12.9267 | 13.04 | 12.8267 | 12.8467 | 12.8467 | -0.087 (-0.67%) | 1,597,575 |
| 20 Jul 2017 | CNY | 12.8133 | 13.2 | 12.7067 | 12.9333 | 12.9333 | +0.12 (+0.94%) | 2,397,847 |
| 19 Jul 2017 | CNY | 12.5667 | 12.86 | 12.5667 | 12.8133 | 12.8133 | +0.153 (+1.21%) | 1,954,359 |
| 18 Jul 2017 | CNY | 12.5 | 12.78 | 12.3867 | 12.66 | 12.66 | +0.093 (+0.74%) | 1,964,035 |
| 17 Jul 2017 | CNY | 12.4667 | 12.96 | 12.2733 | 12.5667 | 12.5667 | -0.767 (-5.75%) | 5,088,426 |
| 14 Jul 2017 | CNY | 13.3867 | 13.5867 | 13.28 | 13.3333 | 13.3333 | -0.007 (-0.05%) | 2,464,021 |
| 13 Jul 2017 | CNY | 13.5667 | 13.5667 | 13.2667 | 13.34 | 13.34 | -0.22 (-1.62%) | 2,532,681 |
| 12 Jul 2017 | CNY | 13.88 | 13.96 | 13.3333 | 13.56 | 13.56 | -0.293 (-2.12%) | 3,891,816 |
| 11 Jul 2017 | CNY | 14.3333 | 14.5533 | 13.8267 | 13.8533 | 13.8533 | -0.58 (-4.02%) | 3,958,819 |
| 10 Jul 2017 | CNY | 14.0467 | 14.64 | 14.0467 | 14.4333 | 14.4333 | +0.34 (+2.41%) | 3,971,448 |
| 7 Jul 2017 | CNY | 13.9333 | 14.1333 | 13.9 | 14.0933 | 14.0933 | +0.093 (+0.67%) | 1,846,873 |
