| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 12.09 | 12.52 | 11.97 | 12.27 | 12.27 | +0.22 (+1.83%) | 30,019,857 |
| 28 Jul 2017 | CNY | 12.15 | 12.29 | 12 | 12.05 | 12.05 | -0.24 (-1.95%) | 28,404,816 |
| 27 Jul 2017 | CNY | 11.35 | 12.36 | 11.3 | 12.29 | 12.29 | +0.94 (+8.28%) | 53,621,585 |
| 26 Jul 2017 | CNY | 11.58 | 11.65 | 11.31 | 11.35 | 11.35 | -0.25 (-2.16%) | 18,792,976 |
| 25 Jul 2017 | CNY | 11.5 | 11.63 | 11.39 | 11.6 | 11.6 | +0.13 (+1.13%) | 18,270,813 |
| 24 Jul 2017 | CNY | 11.45 | 11.56 | 11.3 | 11.47 | 11.47 | +0.01 (+0.09%) | 16,319,939 |
| 21 Jul 2017 | CNY | 11.39 | 11.68 | 11.3 | 11.46 | 11.46 | +0.06 (+0.53%) | 17,478,903 |
| 20 Jul 2017 | CNY | 11.48 | 11.77 | 11.36 | 11.4 | 11.4 | -0.05 (-0.44%) | 22,986,639 |
| 19 Jul 2017 | CNY | 11.4 | 11.52 | 11.25 | 11.45 | 11.45 | -0.08 (-0.69%) | 27,128,561 |
| 18 Jul 2017 | CNY | 11.52 | 11.73 | 11.01 | 11.53 | 11.53 | +0.01 (+0.09%) | 32,782,895 |
| 17 Jul 2017 | CNY | 12.72 | 12.72 | 11.52 | 11.52 | 11.52 | -1.28 (-10%) | 36,620,437 |
| 14 Jul 2017 | CNY | 12.77 | 12.97 | 12.64 | 12.8 | 12.8 | +0.01 (+0.08%) | 13,464,546 |
| 13 Jul 2017 | CNY | 12.99 | 13.01 | 12.68 | 12.79 | 12.79 | -0.24 (-1.84%) | 16,159,375 |
| 12 Jul 2017 | CNY | 12.69 | 13.07 | 12.58 | 13.03 | 13.03 | +0.33 (+2.60%) | 22,278,247 |
| 11 Jul 2017 | CNY | 12.9 | 12.94 | 12.69 | 12.7 | 12.7 | -0.21 (-1.63%) | 22,486,549 |
| 10 Jul 2017 | CNY | 13.36 | 13.39 | 12.9 | 12.91 | 12.91 | -0.51 (-3.80%) | 36,616,606 |
| 7 Jul 2017 | CNY | 13.45 | 13.55 | 13.32 | 13.42 | 13.42 | -0.11 (-0.81%) | 21,289,208 |
| 6 Jul 2017 | CNY | 13.7 | 13.85 | 13.41 | 13.53 | 13.53 | +0.06 (+0.45%) | 36,024,546 |
| 5 Jul 2017 | CNY | 13.38 | 13.54 | 13.3 | 13.47 | 13.47 | +0.11 (+0.82%) | 22,344,218 |
| 4 Jul 2017 | CNY | 13.85 | 13.85 | 13.34 | 13.36 | 13.36 | -0.48 (-3.47%) | 35,330,781 |
| 3 Jul 2017 | CNY | 13.59 | 13.93 | 13.45 | 13.84 | 13.84 | +0.28 (+2.06%) | 31,185,569 |
| 30 Jun 2017 | CNY | 13.36 | 13.66 | 13.26 | 13.56 | 13.56 | +0.12 (+0.89%) | 22,531,823 |
| 29 Jun 2017 | CNY | 13.58 | 13.79 | 13.38 | 13.44 | 13.44 | -0.11 (-0.81%) | 32,136,949 |
| 28 Jun 2017 | CNY | 13.05 | 13.55 | 12.82 | 13.55 | 13.55 | +0.44 (+3.36%) | 39,204,281 |
| 27 Jun 2017 | CNY | 13.29 | 13.36 | 13.01 | 13.11 | 13.11 | -0.04 (-0.30%) | 21,024,941 |
| 26 Jun 2017 | CNY | 12.97 | 13.16 | 12.89 | 13.15 | 13.15 | +0.15 (+1.15%) | 26,432,766 |
| 23 Jun 2017 | CNY | 12.82 | 13.03 | 12.57 | 13 | 13 | +0.18 (+1.40%) | 34,263,806 |
| 22 Jun 2017 | CNY | 13.3 | 13.59 | 12.8 | 12.82 | 12.82 | -0.55 (-4.11%) | 36,818,779 |
| 21 Jun 2017 | CNY | 13.33 | 13.44 | 13.14 | 13.37 | 13.37 | +0.07 (+0.53%) | 24,569,115 |
| 20 Jun 2017 | CNY | 13.42 | 13.7 | 13.24 | 13.3 | 13.3 | -0.15 (-1.12%) | 33,326,417 |
