| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 10.4 | 10.55 | 10.32 | 10.44 | 10.44 | +0.03 (+0.29%) | 2,955,554 |
| 28 Jul 2017 | CNY | 10.57 | 10.64 | 10.4 | 10.41 | 10.41 | -0.17 (-1.61%) | 3,513,404 |
| 27 Jul 2017 | CNY | 10.1 | 10.62 | 10.05 | 10.58 | 10.58 | +0.45 (+4.44%) | 7,259,931 |
| 26 Jul 2017 | CNY | 10.1 | 10.15 | 10.02 | 10.13 | 10.13 | +0.04 (+0.40%) | 2,656,539 |
| 25 Jul 2017 | CNY | 10.18 | 10.23 | 10.07 | 10.09 | 10.09 | -0.11 (-1.08%) | 2,626,861 |
| 24 Jul 2017 | CNY | 10.02 | 10.2 | 9.95 | 10.2 | 10.2 | +0.11 (+1.09%) | 2,917,265 |
| 21 Jul 2017 | CNY | 10.11 | 10.22 | 10.03 | 10.09 | 10.09 | -0.05 (-0.49%) | 2,768,213 |
| 20 Jul 2017 | CNY | 10.29 | 10.46 | 10.11 | 10.14 | 10.14 | -0.16 (-1.55%) | 3,926,300 |
| 19 Jul 2017 | CNY | 10.12 | 10.41 | 10.03 | 10.3 | 10.3 | +0.18 (+1.78%) | 3,206,657 |
| 18 Jul 2017 | CNY | 10.02 | 10.2 | 9.86 | 10.12 | 10.12 | +0.11 (+1.10%) | 2,981,723 |
| 17 Jul 2017 | CNY | 10.94 | 10.95 | 10.01 | 10.01 | 10.01 | -0.99 (-9%) | 5,359,542 |
| 14 Jul 2017 | CNY | 11.09 | 11.09 | 10.91 | 11 | 11 | -0.05 (-0.45%) | 1,899,873 |
| 13 Jul 2017 | CNY | 11.1 | 11.16 | 11.01 | 11.05 | 11.05 | -0.04 (-0.36%) | 2,414,938 |
| 12 Jul 2017 | CNY | 11.04 | 11.14 | 10.85 | 11.09 | 11.09 | +0.09 (+0.82%) | 3,169,906 |
| 11 Jul 2017 | CNY | 11.21 | 11.28 | 10.97 | 11 | 11 | -0.2 (-1.79%) | 3,402,718 |
| 10 Jul 2017 | CNY | 11.54 | 11.55 | 11.15 | 11.2 | 11.2 | -0.36 (-3.11%) | 4,895,762 |
| 7 Jul 2017 | CNY | 11.67 | 11.71 | 11.48 | 11.56 | 11.56 | -0.11 (-0.94%) | 3,430,038 |
| 6 Jul 2017 | CNY | 11.75 | 11.79 | 11.61 | 11.67 | 11.67 | -0.11 (-0.93%) | 3,848,715 |
| 5 Jul 2017 | CNY | 11.74 | 11.8 | 11.6 | 11.78 | 11.78 | +0.04 (+0.34%) | 3,367,079 |
| 4 Jul 2017 | CNY | 11.9 | 11.98 | 11.67 | 11.74 | 11.74 | -0.19 (-1.59%) | 4,271,647 |
| 3 Jul 2017 | CNY | 11.77 | 11.95 | 11.7 | 11.93 | 11.93 | +0.16 (+1.36%) | 4,386,576 |
| 30 Jun 2017 | CNY | 11.58 | 11.89 | 11.5 | 11.77 | 11.77 | +0.1 (+0.86%) | 4,263,489 |
| 29 Jun 2017 | CNY | 11.66 | 11.75 | 11.52 | 11.67 | 11.67 | 0.0 (0.0%) | 3,934,517 |
| 28 Jun 2017 | CNY | 11.53 | 12.09 | 11.34 | 11.67 | 11.67 | +0.16 (+1.39%) | 7,048,795 |
| 27 Jun 2017 | CNY | 11.42 | 11.63 | 11.41 | 11.51 | 11.51 | +0.09 (+0.79%) | 3,605,402 |
| 26 Jun 2017 | CNY | 11.13 | 11.5 | 11.1 | 11.42 | 11.42 | +0.22 (+1.96%) | 3,410,601 |
| 23 Jun 2017 | CNY | 11.16 | 11.35 | 11.02 | 11.2 | 11.2 | -0.06 (-0.53%) | 3,805,904 |
| 22 Jun 2017 | CNY | 11.58 | 11.63 | 11.21 | 11.26 | 11.26 | -0.37 (-3.18%) | 4,102,040 |
| 21 Jun 2017 | CNY | 11.62 | 11.67 | 11.43 | 11.63 | 11.63 | +0.05 (+0.43%) | 3,212,833 |
| 20 Jun 2017 | CNY | 11.74 | 11.83 | 11.56 | 11.58 | 11.58 | -0.16 (-1.36%) | 3,596,436 |
