| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 9.27 | 9.34 | 9.24 | 9.27 | 9.27 | +0.01 (+0.11%) | 2,550,905 |
| 25 Jul 2017 | CNY | 9.37 | 9.45 | 9.23 | 9.26 | 9.26 | -0.11 (-1.17%) | 3,463,005 |
| 24 Jul 2017 | CNY | 9.35 | 9.5 | 9.21 | 9.37 | 9.37 | 0.0 (0.0%) | 3,573,363 |
| 21 Jul 2017 | CNY | 9.39 | 9.55 | 9.35 | 9.37 | 9.37 | +0.01 (+0.11%) | 3,329,898 |
| 20 Jul 2017 | CNY | 9.28 | 9.57 | 9.27 | 9.36 | 9.36 | +0.04 (+0.43%) | 5,072,016 |
| 19 Jul 2017 | CNY | 9.22 | 9.42 | 9.16 | 9.32 | 9.32 | -0.06 (-0.64%) | 4,753,067 |
| 18 Jul 2017 | CNY | 9.23 | 9.57 | 9.12 | 9.38 | 9.38 | +0.04 (+0.43%) | 8,320,702 |
| 17 Jul 2017 | CNY | 10.11 | 10.15 | 9.34 | 9.34 | 9.34 | -1.04 (-10.02%) | 11,312,795 |
| 14 Jul 2017 | CNY | 10.78 | 10.78 | 10.27 | 10.38 | 10.38 | -0.43 (-3.98%) | 8,714,624 |
| 13 Jul 2017 | CNY | 10.72 | 10.83 | 10.68 | 10.81 | 10.81 | +0.02 (+0.19%) | 4,367,647 |
| 12 Jul 2017 | CNY | 10.9 | 10.97 | 10.68 | 10.79 | 10.79 | -0.15 (-1.37%) | 5,489,681 |
| 11 Jul 2017 | CNY | 11.11 | 11.17 | 10.94 | 10.94 | 10.94 | -0.18 (-1.62%) | 4,840,871 |
| 10 Jul 2017 | CNY | 11.1 | 11.24 | 11.07 | 11.12 | 11.12 | -0.03 (-0.27%) | 4,394,867 |
| 7 Jul 2017 | CNY | 11.22 | 11.34 | 11.06 | 11.15 | 11.15 | -0.22 (-1.93%) | 8,639,901 |
| 6 Jul 2017 | CNY | 11.41 | 11.78 | 11.33 | 11.37 | 11.37 | +0.13 (+1.16%) | 13,674,931 |
| 5 Jul 2017 | CNY | 11.08 | 11.25 | 11 | 11.24 | 11.24 | +0.14 (+1.26%) | 6,882,368 |
| 4 Jul 2017 | CNY | 10.94 | 11.12 | 10.91 | 11.1 | 11.1 | +0.13 (+1.19%) | 6,375,318 |
| 3 Jul 2017 | CNY | 11.05 | 11.11 | 10.73 | 10.97 | 10.97 | -0.09 (-0.81%) | 9,300,424 |
| 30 Jun 2017 | CNY | 11.28 | 11.28 | 11.02 | 11.06 | 11.06 | -0.27 (-2.38%) | 11,328,945 |
| 29 Jun 2017 | CNY | 11.67 | 11.74 | 11.25 | 11.33 | 11.33 | -0.19 (-1.65%) | 10,534,958 |
| 28 Jun 2017 | CNY | 11.62 | 11.75 | 11.43 | 11.52 | 11.52 | +0.05 (+0.44%) | 5,099,321 |
| 27 Jun 2017 | CNY | 11.48 | 11.69 | 11.43 | 11.47 | 11.47 | -0.05 (-0.43%) | 3,045,074 |
| 26 Jun 2017 | CNY | 11.48 | 11.62 | 11.28 | 11.52 | 11.52 | +0.06 (+0.52%) | 3,641,628 |
| 23 Jun 2017 | CNY | 11.43 | 11.53 | 11.25 | 11.46 | 11.46 | +0.02 (+0.17%) | 6,508,805 |
| 22 Jun 2017 | CNY | 11.96 | 12.07 | 11.4 | 11.44 | 11.44 | -0.58 (-4.83%) | 12,176,461 |
| 21 Jun 2017 | CNY | 12.12 | 12.15 | 11.91 | 12.02 | 12.02 | -0.16 (-1.31%) | 9,399,482 |
| 20 Jun 2017 | CNY | 11.98 | 12.57 | 11.98 | 12.18 | 12.18 | +0.19 (+1.58%) | 15,320,202 |
| 19 Jun 2017 | CNY | 12.08 | 12.12 | 11.91 | 11.99 | 11.99 | -0.09 (-0.75%) | 5,271,131 |
| 16 Jun 2017 | CNY | 12.22 | 12.25 | 12.04 | 12.08 | 12.08 | -0.23 (-1.87%) | 6,259,791 |
| 15 Jun 2017 | CNY | 11.8 | 12.32 | 11.75 | 12.31 | 12.31 | +0.27 (+2.24%) | 14,244,591 |
