| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 9.7456 | 10.0117 | 9.7398 | 9.7953 | 9.7953 | -0.023 (-0.24%) | 3,159,950 |
| 20 Jul 2017 | CNY | 9.7661 | 10.0556 | 9.7105 | 9.8187 | 9.8187 | +0.009 (+0.09%) | 3,987,932 |
| 19 Jul 2017 | CNY | 9.8538 | 9.8538 | 9.5614 | 9.8099 | 9.8099 | -0.059 (-0.59%) | 4,099,588 |
| 18 Jul 2017 | CNY | 9.9649 | 10.1988 | 9.4152 | 9.8684 | 9.8684 | -0.298 (-2.93%) | 7,091,523 |
| 17 Jul 2017 | CNY | 11.1053 | 11.1053 | 10.1667 | 10.1667 | 10.1667 | -1.129 (-9.99%) | 5,940,211 |
| 14 Jul 2017 | CNY | 11.0819 | 11.5497 | 11.0819 | 11.2953 | 11.2953 | -0.14 (-1.23%) | 4,587,800 |
| 13 Jul 2017 | CNY | 11.6959 | 11.7485 | 11.4123 | 11.4357 | 11.4357 | -0.26 (-2.22%) | 4,547,543 |
| 12 Jul 2017 | CNY | 12.0877 | 12.4211 | 11.4064 | 11.6959 | 11.6959 | -0.544 (-4.44%) | 9,622,474 |
| 11 Jul 2017 | CNY | 12.7895 | 13.2105 | 12.1667 | 12.2398 | 12.2398 | -0.597 (-4.65%) | 8,248,588 |
| 10 Jul 2017 | CNY | 12.7222 | 13.7135 | 12.6901 | 12.8363 | 12.8363 | -0.041 (-0.32%) | 11,893,227 |
| 7 Jul 2017 | CNY | 12.0468 | 12.9942 | 12.0468 | 12.8772 | 12.8772 | +0.801 (+6.63%) | 7,716,409 |
| 6 Jul 2017 | CNY | 11.9912 | 12.2427 | 11.9561 | 12.076 | 12.076 | +0.061 (+0.51%) | 5,015,368 |
| 5 Jul 2017 | CNY | 11.845 | 12.1404 | 11.845 | 12.0146 | 12.0146 | +0.041 (+0.34%) | 2,975,557 |
| 4 Jul 2017 | CNY | 12.3099 | 12.3918 | 11.845 | 11.9737 | 11.9737 | -0.31 (-2.52%) | 3,885,892 |
| 3 Jul 2017 | CNY | 12.2807 | 12.4561 | 12.1287 | 12.2836 | 12.2836 | +0.032 (+0.26%) | 2,656,998 |
| 30 Jun 2017 | CNY | 12.5556 | 12.5731 | 12.0029 | 12.2515 | 12.2515 | -13.085 (-51.64%) | 3,221,749 |
| 30 Jun 2017 |
|
|||||||
| 29 Jun 2017 | CNY | 12.9167 | 13.0088 | 12.6637 | 12.6681 | 12.6681 | -0.2 (-1.56%) | 4,107,016 |
| 28 Jun 2017 | CNY | 12.9532 | 13.1287 | 12.7018 | 12.8684 | 12.8684 | -0.041 (-0.32%) | 4,549,372 |
| 27 Jun 2017 | CNY | 12.8494 | 13.1272 | 12.8085 | 12.9094 | 12.9094 | +0.057 (+0.44%) | 4,257,558 |
| 26 Jun 2017 | CNY | 12.7749 | 12.8874 | 12.5965 | 12.8523 | 12.8523 | +0.077 (+0.61%) | 3,899,805 |
| 23 Jun 2017 | CNY | 12.807 | 13.1564 | 12.5292 | 12.7749 | 12.7749 | +0.158 (+1.25%) | 6,138,455 |
| 22 Jun 2017 | CNY | 13.0848 | 13.155 | 12.5892 | 12.617 | 12.617 | -0.349 (-2.69%) | 3,276,537 |
| 21 Jun 2017 | CNY | 12.9532 | 13.3406 | 12.7281 | 12.9664 | 12.9664 | +0.029 (+0.23%) | 5,161,881 |
| 20 Jun 2017 | CNY | 13.0746 | 13.4444 | 12.9371 | 12.9371 | 12.9371 | -0.189 (-1.44%) | 4,280,335 |
| 19 Jun 2017 | CNY | 12.9152 | 13.1257 | 12.8363 | 13.1257 | 13.1257 | +0.194 (+1.50%) | 4,127,078 |
| 16 Jun 2017 | CNY | 12.7866 | 12.9503 | 12.6754 | 12.9313 | 12.9313 | +0.139 (+1.09%) | 3,892,336 |
| 15 Jun 2017 | CNY | 12.3845 | 12.9737 | 12.3845 | 12.7924 | 12.7924 | +0.336 (+2.70%) | 5,365,166 |
| 14 Jun 2017 | CNY | 12.6316 | 12.7003 | 12.3699 | 12.4561 | 12.4561 | -0.107 (-0.85%) | 3,433,160 |
| 13 Jun 2017 | CNY | 11.769 | 12.7778 | 11.769 | 12.5629 | 12.5629 | +0.621 (+5.20%) | 5,042,017 |
| 12 Jun 2017 | CNY | 12.3509 | 12.3538 | 11.9225 | 11.9415 | 11.9415 | -0.585 (-4.67%) | 3,804,907 |
