| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 9.68 | 9.77 | 9.49 | 9.72 | 9.72 | +0.02 (+0.21%) | 5,786,716 |
| 21 Jul 2017 | CNY | 9.82 | 9.92 | 9.64 | 9.7 | 9.7 | +0.06 (+0.62%) | 7,200,541 |
| 20 Jul 2017 | CNY | 9.61 | 9.88 | 9.56 | 9.64 | 9.64 | +0.03 (+0.31%) | 6,085,148 |
| 19 Jul 2017 | CNY | 9.56 | 9.65 | 9.45 | 9.61 | 9.61 | +0.04 (+0.42%) | 5,492,639 |
| 18 Jul 2017 | CNY | 9.4 | 9.62 | 9.4 | 9.57 | 9.57 | +0.05 (+0.53%) | 5,142,727 |
| 17 Jul 2017 | CNY | 10.03 | 10.09 | 9.52 | 9.52 | 9.52 | -0.58 (-5.74%) | 10,209,200 |
| 14 Jul 2017 | CNY | 10.1 | 10.23 | 10.05 | 10.1 | 10.1 | -0.03 (-0.30%) | 4,038,043 |
| 13 Jul 2017 | CNY | 10.18 | 10.23 | 10.08 | 10.13 | 10.13 | -0.04 (-0.39%) | 4,657,711 |
| 12 Jul 2017 | CNY | 10.32 | 10.37 | 10.01 | 10.17 | 10.17 | -0.17 (-1.64%) | 9,545,732 |
| 11 Jul 2017 | CNY | 10.39 | 10.54 | 10.27 | 10.34 | 10.34 | -0.05 (-0.48%) | 8,927,950 |
| 10 Jul 2017 | CNY | 10.52 | 10.53 | 10.36 | 10.39 | 10.39 | -0.13 (-1.24%) | 5,843,577 |
| 7 Jul 2017 | CNY | 10.45 | 10.57 | 10.36 | 10.52 | 10.52 | +0.05 (+0.48%) | 7,221,459 |
| 6 Jul 2017 | CNY | 10.58 | 10.58 | 10.36 | 10.47 | 10.47 | -0.13 (-1.23%) | 9,124,564 |
| 5 Jul 2017 | CNY | 10.5 | 10.6 | 10.42 | 10.6 | 10.6 | +0.08 (+0.76%) | 8,285,192 |
| 4 Jul 2017 | CNY | 10.5 | 10.58 | 10.4 | 10.52 | 10.52 | -0.01 (-0.09%) | 10,167,097 |
| 3 Jul 2017 | CNY | 10.12 | 10.55 | 10.11 | 10.53 | 10.53 | +0.41 (+4.05%) | 15,617,006 |
| 30 Jun 2017 | CNY | 10.16 | 10.25 | 9.96 | 10.12 | 10.12 | -0.1 (-0.98%) | 6,989,006 |
| 29 Jun 2017 | CNY | 10.07 | 10.3 | 10.04 | 10.22 | 10.22 | +0.19 (+1.89%) | 6,889,760 |
| 28 Jun 2017 | CNY | 10.19 | 10.24 | 9.97 | 10.03 | 10.03 | -0.22 (-2.15%) | 5,663,639 |
| 27 Jun 2017 | CNY | 10.17 | 10.34 | 10.15 | 10.25 | 10.25 | +0.07 (+0.69%) | 5,922,607 |
| 26 Jun 2017 | CNY | 9.99 | 10.18 | 9.91 | 10.18 | 10.18 | +0.18 (+1.80%) | 5,354,984 |
| 23 Jun 2017 | CNY | 10.05 | 10.14 | 9.79 | 10 | 10 | -0.11 (-1.09%) | 7,640,369 |
| 22 Jun 2017 | CNY | 10.13 | 10.39 | 10.09 | 10.11 | 10.11 | -0.04 (-0.39%) | 10,327,857 |
| 21 Jun 2017 | CNY | 10.26 | 10.3 | 10.09 | 10.15 | 10.15 | -0.06 (-0.59%) | 5,736,741 |
| 20 Jun 2017 | CNY | 10.19 | 10.34 | 10.19 | 10.21 | 10.21 | 0.0 (0.0%) | 4,807,541 |
| 19 Jun 2017 | CNY | 10.15 | 10.23 | 10.13 | 10.21 | 10.21 | +0.05 (+0.49%) | 2,529,203 |
| 16 Jun 2017 | CNY | 10.2 | 10.27 | 10.13 | 10.16 | 10.16 | -0.05 (-0.49%) | 2,695,564 |
| 15 Jun 2017 | CNY | 9.92 | 10.29 | 9.91 | 10.21 | 10.21 | +0.26 (+2.61%) | 6,450,795 |
| 14 Jun 2017 | CNY | 9.96 | 10 | 9.82 | 9.95 | 9.95 | -0.01 (-0.10%) | 3,267,301 |
| 13 Jun 2017 | CNY | 9.75 | 10.03 | 9.75 | 9.96 | 9.96 | +0.2 (+2.05%) | 3,756,703 |
