| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | CNY | 13.0632 | 13.3684 | 12.9737 | 12.979 | 12.979 | -0.232 (-1.75%) | 8,940,653 |
| 10 Aug 2017 | CNY | 13.5263 | 13.6316 | 13.1579 | 13.2105 | 13.2105 | -0.474 (-3.46%) | 12,128,524 |
| 9 Aug 2017 | CNY | 13.079 | 13.9368 | 13.0474 | 13.6842 | 13.6842 | +0.526 (+4.00%) | 19,850,833 |
| 8 Aug 2017 | CNY | 13.0263 | 13.3053 | 13.0158 | 13.1579 | 13.1579 | +0.132 (+1.01%) | 6,315,790 |
| 7 Aug 2017 | CNY | 12.9 | 13.2526 | 12.8684 | 13.0263 | 13.0263 | +0.037 (+0.28%) | 5,736,670 |
| 4 Aug 2017 | CNY | 13.2526 | 13.4368 | 12.9158 | 12.9895 | 12.9895 | -0.353 (-2.64%) | 9,497,340 |
| 3 Aug 2017 | CNY | 13.3579 | 13.7368 | 13.1579 | 13.3421 | 13.3421 | +0.011 (+0.08%) | 10,741,380 |
| 2 Aug 2017 | CNY | 13.6842 | 13.779 | 13.1474 | 13.3316 | 13.3316 | -0.41 (-2.99%) | 13,711,874 |
| 1 Aug 2017 | CNY | 13.6632 | 14.0053 | 13.5474 | 13.7421 | 13.7421 | +0.153 (+1.12%) | 12,050,685 |
| 31 Jul 2017 | CNY | 13.6211 | 13.7842 | 13.4474 | 13.5895 | 13.5895 | -0.19 (-1.38%) | 10,333,769 |
| 28 Jul 2017 | CNY | 14.0684 | 14.3158 | 13.7 | 13.779 | 13.779 | -0.421 (-2.96%) | 17,537,560 |
| 27 Jul 2017 | CNY | 13.6737 | 14.6526 | 13.2947 | 14.2 | 14.2 | +0.6 (+4.41%) | 27,712,938 |
| 26 Jul 2017 | CNY | 13.5737 | 14.0316 | 13.479 | 13.6 | 13.6 | -0.163 (-1.19%) | 22,853,547 |
| 25 Jul 2017 | CNY | 12.5211 | 13.7632 | 12.4263 | 13.7632 | 13.7632 | +1.253 (+10.01%) | 23,897,687 |
| 24 Jul 2017 | CNY | 12.4632 | 12.7368 | 12.3737 | 12.5105 | 12.5105 | +0.042 (+0.34%) | 6,558,009 |
| 21 Jul 2017 | CNY | 12.7684 | 12.9474 | 12.379 | 12.4684 | 12.4684 | -0.374 (-2.91%) | 7,614,250 |
| 20 Jul 2017 | CNY | 12.779 | 13.0895 | 12.6421 | 12.8421 | 12.8421 | +0.058 (+0.45%) | 8,981,450 |
| 19 Jul 2017 | CNY | 12.7684 | 12.9263 | 12.3053 | 12.7842 | 12.7842 | +0.047 (+0.37%) | 9,727,937 |
| 18 Jul 2017 | CNY | 12.5842 | 12.8684 | 12.3947 | 12.7368 | 12.7368 | +0.116 (+0.92%) | 7,357,455 |
| 17 Jul 2017 | CNY | 13.9632 | 14.0526 | 12.6211 | 12.6211 | 12.6211 | -1.4 (-9.98%) | 14,859,172 |
| 14 Jul 2017 | CNY | 14.3158 | 14.579 | 14.0158 | 14.0211 | 14.0211 | -0.279 (-1.95%) | 8,725,275 |
| 13 Jul 2017 | CNY | 14.4 | 14.6947 | 14.2895 | 14.3 | 14.3 | -0.305 (-2.09%) | 9,327,588 |
| 12 Jul 2017 | CNY | 14.6842 | 15.079 | 14.479 | 14.6053 | 14.6053 | -0.326 (-2.19%) | 15,770,292 |
| 11 Jul 2017 | CNY | 14.4 | 15.4526 | 13.9579 | 14.9316 | 14.9316 | +0.526 (+3.65%) | 25,148,829 |
| 10 Jul 2017 | CNY | 14.7947 | 15.0684 | 14.3158 | 14.4053 | 14.4053 | -0.626 (-4.17%) | 15,142,418 |
| 7 Jul 2017 | CNY | 15.2421 | 15.3474 | 15.0053 | 15.0316 | 15.0316 | -0.126 (-0.83%) | 16,268,345 |
| 6 Jul 2017 | CNY | 14.9579 | 15.2579 | 14.9579 | 15.1579 | 15.1579 | +0.079 (+0.52%) | 16,952,282 |
| 5 Jul 2017 | CNY | 14.8737 | 15.3263 | 14.7474 | 15.079 | 15.079 | +0.205 (+1.38%) | 15,141,451 |
| 4 Jul 2017 | CNY | 15.1474 | 15.2368 | 14.8684 | 14.8737 | 14.8737 | -0.337 (-2.21%) | 12,076,261 |
| 3 Jul 2017 | CNY | 14.8158 | 15.2105 | 14.4684 | 15.2105 | 15.2105 | +0.353 (+2.37%) | 16,879,208 |
