| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 11.01 | 11.36 | 10.92 | 11.3 | 11.3 | +0.3 (+2.73%) | 3,734,718 |
| 27 Jul 2017 | CNY | 11.14 | 11.14 | 10.85 | 11 | 11 | -0.14 (-1.26%) | 4,274,671 |
| 26 Jul 2017 | CNY | 10.48 | 11.15 | 10.48 | 11.14 | 11.14 | +0.4 (+3.72%) | 5,355,536 |
| 25 Jul 2017 | CNY | 10.64 | 10.95 | 10.56 | 10.74 | 10.74 | +0.06 (+0.56%) | 6,057,048 |
| 24 Jul 2017 | CNY | 10.07 | 10.72 | 10.06 | 10.68 | 10.68 | +0.6 (+5.95%) | 8,497,688 |
| 21 Jul 2017 | CNY | 9.82 | 10.09 | 9.82 | 10.08 | 10.08 | +0.19 (+1.92%) | 3,452,035 |
| 20 Jul 2017 | CNY | 9.98 | 10.13 | 9.8 | 9.89 | 9.89 | -0.08 (-0.80%) | 3,440,008 |
| 19 Jul 2017 | CNY | 9.78 | 10.01 | 9.71 | 9.97 | 9.97 | +0.21 (+2.15%) | 2,273,419 |
| 18 Jul 2017 | CNY | 9.69 | 9.79 | 9.57 | 9.76 | 9.76 | +0.07 (+0.72%) | 1,547,019 |
| 17 Jul 2017 | CNY | 10.05 | 10.1 | 9.54 | 9.69 | 9.69 | -0.43 (-4.25%) | 2,327,852 |
| 14 Jul 2017 | CNY | 10.25 | 10.25 | 10.01 | 10.12 | 10.12 | +0.18 (+1.81%) | 2,017,368 |
| 13 Jul 2017 | CNY | 9.95 | 9.96 | 9.89 | 9.94 | 9.94 | -0.01 (-0.10%) | 1,059,895 |
| 12 Jul 2017 | CNY | 10.15 | 10.15 | 9.81 | 9.95 | 9.95 | -0.15 (-1.49%) | 1,985,383 |
| 11 Jul 2017 | CNY | 10.23 | 10.28 | 10.09 | 10.1 | 10.1 | -0.1 (-0.98%) | 1,662,111 |
| 10 Jul 2017 | CNY | 10.24 | 10.29 | 10.18 | 10.2 | 10.2 | -0.05 (-0.49%) | 1,634,100 |
| 7 Jul 2017 | CNY | 10.24 | 10.3 | 10.2 | 10.25 | 10.25 | +0.01 (+0.10%) | 1,521,869 |
| 6 Jul 2017 | CNY | 10.2 | 10.37 | 10.17 | 10.24 | 10.24 | +0.04 (+0.39%) | 2,424,843 |
| 5 Jul 2017 | CNY | 10.25 | 10.25 | 10.16 | 10.2 | 10.2 | +0.01 (+0.10%) | 1,378,611 |
| 4 Jul 2017 | CNY | 10.28 | 10.28 | 10.17 | 10.19 | 10.19 | -0.07 (-0.68%) | 1,652,824 |
| 3 Jul 2017 | CNY | 10.28 | 10.29 | 10.18 | 10.26 | 10.26 | -0.01 (-0.10%) | 1,655,899 |
| 30 Jun 2017 | CNY | 10.3 | 10.48 | 10.18 | 10.27 | 10.27 | -0.06 (-0.58%) | 1,421,362 |
| 29 Jun 2017 | CNY | 10.35 | 10.35 | 10.25 | 10.33 | 10.33 | +0.01 (+0.10%) | 1,404,421 |
| 28 Jun 2017 | CNY | 10.4 | 10.47 | 10.1 | 10.32 | 10.32 | -0.05 (-0.48%) | 2,451,984 |
| 27 Jun 2017 | CNY | 10.4 | 10.42 | 10.25 | 10.37 | 10.37 | +0.07 (+0.68%) | 3,026,092 |
| 26 Jun 2017 | CNY | 10.17 | 10.48 | 10.13 | 10.3 | 10.3 | +0.13 (+1.28%) | 2,862,357 |
| 23 Jun 2017 | CNY | 10.2 | 10.65 | 10.07 | 10.17 | 10.17 | -0.08 (-0.78%) | 3,292,679 |
| 22 Jun 2017 | CNY | 10.28 | 10.78 | 10.11 | 10.25 | 10.25 | -0.04 (-0.39%) | 3,174,066 |
| 21 Jun 2017 | CNY | 10.28 | 10.3 | 10.13 | 10.29 | 10.29 | +0.04 (+0.39%) | 1,673,675 |
| 20 Jun 2017 | CNY | 10.16 | 10.32 | 10.07 | 10.25 | 10.25 | +0.09 (+0.89%) | 2,123,927 |
| 19 Jun 2017 | CNY | 10.14 | 10.17 | 10.02 | 10.16 | 10.16 | +0.07 (+0.69%) | 1,766,977 |
