| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 11.8778 | 12.0278 | 11.7333 | 11.8722 | 11.8722 | -0.006 (-0.05%) | 1,021,417 |
| 28 Jul 2017 | CNY | 12.1556 | 12.1556 | 11.8667 | 11.8778 | 11.8778 | -0.278 (-2.29%) | 2,049,472 |
| 27 Jul 2017 | CNY | 11.4889 | 12.1944 | 11.4 | 12.1556 | 12.1556 | +0.611 (+5.29%) | 3,233,421 |
| 26 Jul 2017 | CNY | 11.4667 | 11.5778 | 11.1611 | 11.5444 | 11.5444 | +0.083 (+0.73%) | 1,943,715 |
| 25 Jul 2017 | CNY | 11.2444 | 11.4722 | 11.15 | 11.4611 | 11.4611 | +0.272 (+2.43%) | 2,332,422 |
| 24 Jul 2017 | CNY | 10.9944 | 11.2667 | 10.8667 | 11.1889 | 11.1889 | +0.15 (+1.36%) | 1,587,668 |
| 21 Jul 2017 | CNY | 11 | 11.2556 | 11 | 11.0389 | 11.0389 | -0.061 (-0.55%) | 1,374,584 |
| 20 Jul 2017 | CNY | 11.2722 | 11.5167 | 11.0944 | 11.1 | 11.1 | -0.139 (-1.24%) | 1,675,224 |
| 19 Jul 2017 | CNY | 11.2889 | 11.2944 | 11.0611 | 11.2389 | 11.2389 | -0.05 (-0.44%) | 1,777,537 |
| 18 Jul 2017 | CNY | 11.1389 | 11.5556 | 11 | 11.2889 | 11.2889 | -0.044 (-0.39%) | 2,126,703 |
| 17 Jul 2017 | CNY | 12.3056 | 12.5556 | 11.3333 | 11.3333 | 11.3333 | -1.261 (-10.01%) | 2,721,909 |
| 14 Jul 2017 | CNY | 12.7111 | 12.7111 | 12.3222 | 12.5944 | 12.5944 | -0.133 (-1.05%) | 1,822,428 |
| 13 Jul 2017 | CNY | 13 | 13 | 12.6389 | 12.7278 | 12.7278 | -0.272 (-2.09%) | 1,621,076 |
| 12 Jul 2017 | CNY | 13.1556 | 13.2556 | 12.5611 | 13 | 13 | -0.156 (-1.18%) | 2,310,265 |
| 11 Jul 2017 | CNY | 13.4722 | 13.5944 | 13.1444 | 13.1556 | 13.1556 | -0.317 (-2.35%) | 1,608,600 |
| 10 Jul 2017 | CNY | 13.7889 | 13.8778 | 13.4556 | 13.4722 | 13.4722 | -0.472 (-3.39%) | 2,770,174 |
| 7 Jul 2017 | CNY | 13.5167 | 13.9889 | 13.5111 | 13.9444 | 13.9444 | +0.378 (+2.78%) | 3,906,941 |
| 6 Jul 2017 | CNY | 13.6944 | 13.8778 | 13.3944 | 13.5667 | 13.5667 | -0.128 (-0.93%) | 3,108,461 |
| 5 Jul 2017 | CNY | 13.4222 | 13.7111 | 13.3778 | 13.6944 | 13.6944 | +0.267 (+1.99%) | 2,840,562 |
| 4 Jul 2017 | CNY | 13.3944 | 13.5556 | 13.2889 | 13.4278 | 13.4278 | -0.078 (-0.58%) | 1,441,011 |
| 3 Jul 2017 | CNY | 13.1389 | 13.5333 | 13.1389 | 13.5056 | 13.5056 | +0.383 (+2.92%) | 2,616,415 |
| 30 Jun 2017 | CNY | 13 | 13.2056 | 12.9056 | 13.1222 | 13.1222 | +0.039 (+0.30%) | 1,818,360 |
| 29 Jun 2017 | CNY | 12.9778 | 13.25 | 12.9778 | 13.0833 | 13.0833 | -0.017 (-0.13%) | 1,735,587 |
| 28 Jun 2017 | CNY | 13.3278 | 13.5444 | 13.0056 | 13.1 | 13.1 | -0.333 (-2.48%) | 2,137,321 |
| 27 Jun 2017 | CNY | 13.6056 | 13.7111 | 13.4056 | 13.4333 | 13.4333 | -0.122 (-0.90%) | 1,989,900 |
| 26 Jun 2017 | CNY | 13.4111 | 13.5611 | 13.1444 | 13.5556 | 13.5556 | +0.139 (+1.04%) | 1,798,308 |
| 23 Jun 2017 | CNY | 13.25 | 13.55 | 12.9833 | 13.4167 | 13.4167 | +0.067 (+0.50%) | 2,379,731 |
| 22 Jun 2017 | CNY | 13.9778 | 13.9944 | 13.3333 | 13.35 | 13.35 | -0.628 (-4.49%) | 3,416,965 |
| 21 Jun 2017 | CNY | 13.7389 | 14.1056 | 13.7389 | 13.9778 | 13.9778 | +0.15 (+1.08%) | 2,746,517 |
| 20 Jun 2017 | CNY | 14.3333 | 14.3333 | 13.7556 | 13.8278 | 13.8278 | -0.367 (-2.58%) | 4,032,466 |
