| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 10.16 | 11.09 | 10.15 | 10.97 | 10.97 | +0.77 (+7.55%) | 19,478,235 |
| 26 Jul 2017 | CNY | 10.5 | 10.51 | 10.12 | 10.2 | 10.2 | -0.23 (-2.21%) | 10,326,423 |
| 25 Jul 2017 | CNY | 10.39 | 10.56 | 10.32 | 10.43 | 10.43 | +0.05 (+0.48%) | 6,821,735 |
| 24 Jul 2017 | CNY | 10.5 | 10.64 | 10.11 | 10.38 | 10.38 | -0.58 (-5.29%) | 17,335,142 |
| 21 Jul 2017 | CNY | 10.98 | 11.14 | 10.85 | 10.96 | 10.96 | -0.05 (-0.45%) | 7,240,295 |
| 20 Jul 2017 | CNY | 11.1 | 11.38 | 11.01 | 11.01 | 11.01 | -0.07 (-0.63%) | 9,073,643 |
| 19 Jul 2017 | CNY | 11.05 | 11.15 | 10.87 | 11.08 | 11.08 | +0.02 (+0.18%) | 7,682,644 |
| 18 Jul 2017 | CNY | 10.75 | 11.22 | 10.75 | 11.06 | 11.06 | +0.09 (+0.82%) | 11,490,668 |
| 17 Jul 2017 | CNY | 11.68 | 11.72 | 10.9 | 10.97 | 10.97 | -0.82 (-6.96%) | 13,966,649 |
| 14 Jul 2017 | CNY | 12.2 | 12.2 | 11.7 | 11.79 | 11.79 | -0.41 (-3.36%) | 12,629,558 |
| 13 Jul 2017 | CNY | 12.28 | 12.29 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 5,821,475 |
| 12 Jul 2017 | CNY | 12.26 | 12.32 | 11.88 | 12.3 | 12.3 | +0.13 (+1.07%) | 12,136,519 |
| 11 Jul 2017 | CNY | 12.65 | 12.82 | 12.17 | 12.17 | 12.17 | -0.51 (-4.02%) | 15,634,326 |
| 10 Jul 2017 | CNY | 13.3 | 13.37 | 12.57 | 12.68 | 12.68 | -0.56 (-4.23%) | 19,691,697 |
| 7 Jul 2017 | CNY | 13.3 | 13.53 | 13.12 | 13.24 | 13.24 | +0.01 (+0.08%) | 11,466,746 |
| 6 Jul 2017 | CNY | 13.47 | 13.67 | 13.19 | 13.23 | 13.23 | -0.27 (-2%) | 10,130,303 |
| 5 Jul 2017 | CNY | 13.45 | 13.77 | 13.31 | 13.5 | 13.5 | +0.05 (+0.37%) | 9,221,049 |
| 4 Jul 2017 | CNY | 13.7 | 13.7 | 13.3 | 13.45 | 13.45 | -0.17 (-1.25%) | 11,228,907 |
| 3 Jul 2017 | CNY | 13.28 | 13.69 | 13.12 | 13.62 | 13.62 | +0.4 (+3.03%) | 13,628,005 |
| 30 Jun 2017 | CNY | 13.13 | 13.44 | 12.94 | 13.22 | 13.22 | +0.11 (+0.84%) | 14,005,933 |
| 29 Jun 2017 | CNY | 12.65 | 13.2 | 12.58 | 13.11 | 13.11 | +0.41 (+3.23%) | 14,065,072 |
| 28 Jun 2017 | CNY | 12.7 | 12.94 | 12.58 | 12.7 | 12.7 | -0.09 (-0.70%) | 10,481,559 |
| 27 Jun 2017 | CNY | 12.35 | 12.93 | 12.31 | 12.79 | 12.79 | +0.42 (+3.40%) | 20,960,754 |
| 26 Jun 2017 | CNY | 12.42 | 12.47 | 12.1 | 12.37 | 12.37 | +0.12 (+0.98%) | 12,086,571 |
| 23 Jun 2017 | CNY | 12.17 | 12.4 | 11.9 | 12.25 | 12.25 | +0.04 (+0.33%) | 9,952,620 |
| 22 Jun 2017 | CNY | 12.89 | 12.89 | 12.18 | 12.21 | 12.21 | -0.64 (-4.98%) | 13,360,447 |
| 21 Jun 2017 | CNY | 12.39 | 13.05 | 12.32 | 12.85 | 12.85 | +0.27 (+2.15%) | 22,674,451 |
| 20 Jun 2017 | CNY | 12.53 | 13.15 | 12.49 | 12.58 | 12.58 | +0.63 (+5.27%) | 29,743,422 |
| 12 Jun 2017 | CNY | 12.4 | 12.4 | 11.93 | 11.95 | 11.95 | -0.55 (-4.40%) | 8,939,307 |
| 9 Jun 2017 | CNY | 12.3 | 12.57 | 12.2 | 12.5 | 12.5 | +0.23 (+1.87%) | 8,413,831 |
