| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 11.66 | 11.72 | 11.5 | 11.61 | 11.61 | +0.01 (+0.09%) | 3,842,896 |
| 28 Jul 2017 | CNY | 11.69 | 11.85 | 11.53 | 11.6 | 11.6 | -0.15 (-1.28%) | 6,399,946 |
| 27 Jul 2017 | CNY | 11.25 | 11.8 | 11.11 | 11.75 | 11.75 | +0.54 (+4.82%) | 8,211,853 |
| 26 Jul 2017 | CNY | 11.24 | 11.46 | 11.16 | 11.21 | 11.21 | -0.03 (-0.27%) | 3,964,271 |
| 25 Jul 2017 | CNY | 11.13 | 11.28 | 11.01 | 11.24 | 11.24 | +0.09 (+0.81%) | 3,451,009 |
| 24 Jul 2017 | CNY | 11.1 | 11.18 | 10.96 | 11.15 | 11.15 | +0.05 (+0.45%) | 3,495,977 |
| 21 Jul 2017 | CNY | 10.96 | 11.24 | 10.95 | 11.1 | 11.1 | +0.15 (+1.37%) | 4,161,253 |
| 20 Jul 2017 | CNY | 11.07 | 11.24 | 10.94 | 10.95 | 10.95 | -0.1 (-0.90%) | 3,176,794 |
| 19 Jul 2017 | CNY | 10.92 | 11.15 | 10.75 | 11.05 | 11.05 | +0.06 (+0.55%) | 3,606,716 |
| 18 Jul 2017 | CNY | 10.9 | 11.21 | 10.7 | 10.99 | 10.99 | +0.07 (+0.64%) | 4,632,343 |
| 17 Jul 2017 | CNY | 11.86 | 11.86 | 10.88 | 10.92 | 10.92 | -1.02 (-8.54%) | 8,606,136 |
| 14 Jul 2017 | CNY | 12.06 | 12.06 | 11.88 | 11.94 | 11.94 | -0.06 (-0.50%) | 2,445,638 |
| 13 Jul 2017 | CNY | 12.07 | 12.07 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 3,367,760 |
| 12 Jul 2017 | CNY | 12.3 | 12.41 | 11.85 | 12.1 | 12.1 | -0.24 (-1.94%) | 6,938,882 |
| 11 Jul 2017 | CNY | 12.4 | 12.5 | 12.32 | 12.34 | 12.34 | -0.1 (-0.80%) | 2,456,422 |
| 10 Jul 2017 | CNY | 12.6 | 12.64 | 12.39 | 12.44 | 12.44 | -0.22 (-1.74%) | 4,621,356 |
| 7 Jul 2017 | CNY | 12.66 | 12.77 | 12.57 | 12.66 | 12.66 | -0.08 (-0.63%) | 3,503,621 |
| 6 Jul 2017 | CNY | 12.86 | 12.89 | 12.66 | 12.74 | 12.74 | -0.12 (-0.93%) | 3,176,253 |
| 5 Jul 2017 | CNY | 12.72 | 12.87 | 12.69 | 12.86 | 12.86 | +0.12 (+0.94%) | 3,266,781 |
| 4 Jul 2017 | CNY | 12.84 | 12.98 | 12.71 | 12.74 | 12.74 | -0.15 (-1.16%) | 2,998,946 |
| 3 Jul 2017 | CNY | 12.67 | 12.93 | 12.57 | 12.89 | 12.89 | +0.29 (+2.30%) | 5,055,538 |
| 30 Jun 2017 | CNY | 12.57 | 12.71 | 12.5 | 12.6 | 12.6 | -0.04 (-0.32%) | 2,381,151 |
| 29 Jun 2017 | CNY | 12.56 | 12.8 | 12.47 | 12.64 | 12.64 | +0.11 (+0.88%) | 3,177,445 |
| 28 Jun 2017 | CNY | 12.57 | 12.65 | 12.42 | 12.53 | 12.53 | -0.1 (-0.79%) | 3,523,397 |
| 27 Jun 2017 | CNY | 12.7 | 12.85 | 12.61 | 12.63 | 12.63 | -0.09 (-0.71%) | 2,965,119 |
| 26 Jun 2017 | CNY | 12.54 | 12.76 | 12.45 | 12.72 | 12.72 | +0.13 (+1.03%) | 4,315,027 |
| 23 Jun 2017 | CNY | 12.57 | 12.72 | 12.3 | 12.59 | 12.59 | -0.03 (-0.24%) | 4,583,246 |
| 22 Jun 2017 | CNY | 12.79 | 12.86 | 12.62 | 12.62 | 12.62 | -0.16 (-1.25%) | 4,722,409 |
| 21 Jun 2017 | CNY | 13.16 | 13.16 | 12.6 | 12.78 | 12.78 | -0.28 (-2.14%) | 6,200,056 |
| 20 Jun 2017 | CNY | 13.04 | 13.24 | 12.95 | 13.06 | 13.06 | +0.03 (+0.23%) | 6,098,757 |
