| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | CNY | 12.01 | 12.03 | 11.82 | 11.91 | 11.91 | -0.31 (-2.54%) | 1,418,920 |
| 10 Aug 2017 | CNY | 12.14 | 12.44 | 12.14 | 12.22 | 12.22 | +0.16 (+1.33%) | 2,418,968 |
| 9 Aug 2017 | CNY | 12.09 | 12.12 | 12.01 | 12.06 | 12.06 | -0.01 (-0.08%) | 1,076,254 |
| 8 Aug 2017 | CNY | 12.07 | 12.14 | 12.01 | 12.07 | 12.07 | 0.0 (0.0%) | 886,468 |
| 7 Aug 2017 | CNY | 12.04 | 12.15 | 11.96 | 12.07 | 12.07 | +0.03 (+0.25%) | 747,440 |
| 4 Aug 2017 | CNY | 12.16 | 12.16 | 11.99 | 12.04 | 12.04 | -0.02 (-0.17%) | 889,032 |
| 3 Aug 2017 | CNY | 12.12 | 12.23 | 11.97 | 12.06 | 12.06 | -0.06 (-0.50%) | 1,561,306 |
| 2 Aug 2017 | CNY | 12.26 | 12.35 | 12.11 | 12.12 | 12.12 | -0.27 (-2.18%) | 1,277,528 |
| 1 Aug 2017 | CNY | 12.23 | 12.58 | 12.23 | 12.39 | 12.39 | +0.16 (+1.31%) | 1,693,220 |
| 31 Jul 2017 | CNY | 12.21 | 12.28 | 12.16 | 12.23 | 12.23 | +0.02 (+0.16%) | 928,418 |
| 28 Jul 2017 | CNY | 12.29 | 12.34 | 12.2 | 12.21 | 12.21 | -0.08 (-0.65%) | 830,321 |
| 27 Jul 2017 | CNY | 12.13 | 12.37 | 12.03 | 12.29 | 12.29 | +0.15 (+1.24%) | 1,538,450 |
| 26 Jul 2017 | CNY | 12.07 | 12.2 | 11.94 | 12.14 | 12.14 | +0.07 (+0.58%) | 1,581,354 |
| 25 Jul 2017 | CNY | 12.04 | 12.08 | 11.9 | 12.07 | 12.07 | +0.02 (+0.17%) | 1,020,400 |
| 24 Jul 2017 | CNY | 11.8 | 12.11 | 11.73 | 12.05 | 12.05 | +0.24 (+2.03%) | 1,632,605 |
| 21 Jul 2017 | CNY | 11.75 | 11.93 | 11.74 | 11.81 | 11.81 | -0.03 (-0.25%) | 1,330,189 |
| 20 Jul 2017 | CNY | 11.83 | 11.9 | 11.76 | 11.84 | 11.84 | 0.0 (0.0%) | 1,125,789 |
| 19 Jul 2017 | CNY | 11.62 | 11.86 | 11.55 | 11.84 | 11.84 | +0.22 (+1.89%) | 1,422,308 |
| 18 Jul 2017 | CNY | 11.41 | 11.7 | 11.3 | 11.62 | 11.62 | +0.07 (+0.61%) | 1,669,511 |
| 17 Jul 2017 | CNY | 12.43 | 12.43 | 11.23 | 11.55 | 11.55 | -0.93 (-7.45%) | 2,769,937 |
| 14 Jul 2017 | CNY | 12.63 | 12.68 | 12.47 | 12.48 | 12.48 | -0.17 (-1.34%) | 1,658,319 |
| 13 Jul 2017 | CNY | 12.52 | 12.7 | 12.52 | 12.65 | 12.65 | +0.04 (+0.32%) | 1,395,735 |
| 12 Jul 2017 | CNY | 12.9 | 13 | 12.49 | 12.61 | 12.61 | -0.39 (-3%) | 3,245,002 |
| 11 Jul 2017 | CNY | 14.01 | 14.05 | 12.98 | 13 | 13 | -0.74 (-5.39%) | 5,089,125 |
| 10 Jul 2017 | CNY | 12.78 | 13.88 | 12.61 | 13.74 | 13.74 | +0.96 (+7.51%) | 3,263,879 |
| 7 Jul 2017 | CNY | 12.59 | 12.79 | 12.59 | 12.78 | 12.78 | +0.15 (+1.19%) | 1,353,032 |
| 6 Jul 2017 | CNY | 12.7 | 12.7 | 12.51 | 12.63 | 12.63 | -0.07 (-0.55%) | 1,523,168 |
| 5 Jul 2017 | CNY | 12.5 | 12.74 | 12.42 | 12.7 | 12.7 | +0.19 (+1.52%) | 2,075,392 |
| 4 Jul 2017 | CNY | 12.4 | 12.53 | 12.39 | 12.51 | 12.51 | +0.05 (+0.40%) | 1,298,498 |
| 3 Jul 2017 | CNY | 12.46 | 12.52 | 12.34 | 12.46 | 12.46 | +0.01 (+0.08%) | 1,938,810 |
