| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 13.12 | 13.18 | 12.94 | 12.96 | 12.96 | -0.053 (-0.41%) | 1,483,350 |
| 27 Jul 2017 | CNY | 12.4667 | 13.1 | 12.4533 | 13.0133 | 13.0133 | +0.533 (+4.27%) | 1,969,071 |
| 26 Jul 2017 | CNY | 12.52 | 12.6267 | 12.44 | 12.48 | 12.48 | -0.04 (-0.32%) | 739,398 |
| 25 Jul 2017 | CNY | 12.6067 | 12.7333 | 12.38 | 12.52 | 12.52 | -0.08 (-0.63%) | 1,070,851 |
| 24 Jul 2017 | CNY | 12.2867 | 12.6 | 12.16 | 12.6 | 12.6 | +0.313 (+2.55%) | 1,033,387 |
| 21 Jul 2017 | CNY | 12.48 | 12.6533 | 12.2667 | 12.2867 | 12.2867 | -0.293 (-2.33%) | 1,340,454 |
| 20 Jul 2017 | CNY | 12.7 | 12.9333 | 12.5667 | 12.58 | 12.58 | -0.12 (-0.94%) | 1,005,654 |
| 19 Jul 2017 | CNY | 12.5467 | 12.7 | 12.3333 | 12.7 | 12.7 | +0.113 (+0.90%) | 978,997 |
| 18 Jul 2017 | CNY | 12.6133 | 12.74 | 12.1467 | 12.5867 | 12.5867 | -0.013 (-0.11%) | 1,154,803 |
| 17 Jul 2017 | CNY | 13.2667 | 13.3467 | 12.5933 | 12.6 | 12.6 | -0.773 (-5.78%) | 1,776,612 |
| 14 Jul 2017 | CNY | 13.4533 | 13.5267 | 13.2733 | 13.3733 | 13.3733 | -0.067 (-0.50%) | 567,012 |
| 13 Jul 2017 | CNY | 13.5667 | 13.6 | 13.36 | 13.44 | 13.44 | -0.127 (-0.93%) | 976,696 |
| 12 Jul 2017 | CNY | 13.7933 | 13.9 | 13.2 | 13.5667 | 13.5667 | -0.227 (-1.64%) | 1,683,690 |
| 11 Jul 2017 | CNY | 13.9067 | 13.9933 | 13.7733 | 13.7933 | 13.7933 | -0.107 (-0.77%) | 1,005,006 |
| 10 Jul 2017 | CNY | 14.2067 | 14.2867 | 13.8733 | 13.9 | 13.9 | -0.407 (-2.84%) | 1,749,922 |
| 7 Jul 2017 | CNY | 14.0667 | 14.4 | 14.0667 | 14.3067 | 14.3067 | +0.14 (+0.99%) | 1,668,060 |
| 6 Jul 2017 | CNY | 13.9267 | 14.2533 | 13.86 | 14.1667 | 14.1667 | +0.24 (+1.72%) | 2,411,652 |
| 5 Jul 2017 | CNY | 13.6533 | 13.98 | 13.6533 | 13.9267 | 13.9267 | +0.187 (+1.36%) | 1,827,000 |
| 4 Jul 2017 | CNY | 13.8333 | 13.8733 | 13.6733 | 13.74 | 13.74 | -0.073 (-0.53%) | 1,043,578 |
| 3 Jul 2017 | CNY | 13.76 | 13.8133 | 13.4733 | 13.8133 | 13.8133 | +0.06 (+0.44%) | 1,599,513 |
| 30 Jun 2017 | CNY | 13.52 | 13.7867 | 13.42 | 13.7533 | 13.7533 | +0.153 (+1.13%) | 1,544,892 |
| 29 Jun 2017 | CNY | 13.52 | 13.6867 | 13.4667 | 13.6 | 13.6 | +0.033 (+0.25%) | 772,500 |
| 28 Jun 2017 | CNY | 13.62 | 13.62 | 13.4067 | 13.5667 | 13.5667 | -0.06 (-0.44%) | 890,455 |
| 27 Jun 2017 | CNY | 13.7267 | 13.7533 | 13.5333 | 13.6267 | 13.6267 | -0.033 (-0.24%) | 1,190,667 |
| 26 Jun 2017 | CNY | 13.4933 | 13.6667 | 13.3733 | 13.66 | 13.66 | +0.167 (+1.24%) | 1,374,007 |
| 23 Jun 2017 | CNY | 13.7333 | 13.7733 | 13.2533 | 13.4933 | 13.4933 | +0.013 (+0.10%) | 1,411,332 |
| 22 Jun 2017 | CNY | 13.8933 | 13.8933 | 13.4667 | 13.48 | 13.48 | -0.413 (-2.97%) | 1,798,077 |
| 21 Jun 2017 | CNY | 13.72 | 13.96 | 13.68 | 13.8933 | 13.8933 | +0.14 (+1.02%) | 1,252,117 |
| 20 Jun 2017 | CNY | 13.8133 | 13.9733 | 13.7 | 13.7533 | 13.7533 | -0.1 (-0.72%) | 1,112,700 |
| 19 Jun 2017 | CNY | 13.72 | 13.9333 | 13.68 | 13.8533 | 13.8533 | +0.093 (+0.68%) | 987,970 |
