| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | CNY | 12.86 | 12.98 | 12.55 | 12.83 | 12.83 | +0.05 (+0.39%) | 3,746,631 |
| 9 Aug 2017 | CNY | 12.54 | 12.8 | 12.5 | 12.78 | 12.78 | +0.25 (+2.00%) | 1,704,384 |
| 8 Aug 2017 | CNY | 12.52 | 12.83 | 12.32 | 12.53 | 12.53 | -0.08 (-0.63%) | 1,791,205 |
| 7 Aug 2017 | CNY | 12.62 | 12.77 | 12.31 | 12.61 | 12.61 | -0.24 (-1.87%) | 1,965,219 |
| 4 Aug 2017 | CNY | 12.58 | 13.12 | 12.4 | 12.85 | 12.85 | +0.32 (+2.55%) | 3,307,336 |
| 3 Aug 2017 | CNY | 12.52 | 12.73 | 12.29 | 12.53 | 12.53 | -0.2 (-1.57%) | 2,509,522 |
| 2 Aug 2017 | CNY | 13.49 | 13.49 | 12.68 | 12.73 | 12.73 | -0.2 (-1.55%) | 5,076,701 |
| 1 Aug 2017 | CNY | 12.29 | 12.97 | 12.25 | 12.93 | 12.93 | +0.67 (+5.46%) | 4,094,625 |
| 31 Jul 2017 | CNY | 12.2 | 12.39 | 12.1 | 12.26 | 12.26 | +0.16 (+1.32%) | 1,511,930 |
| 28 Jul 2017 | CNY | 12.06 | 12.17 | 11.93 | 12.1 | 12.1 | +0.03 (+0.25%) | 992,987 |
| 27 Jul 2017 | CNY | 12.09 | 12.12 | 11.93 | 12.07 | 12.07 | +0.1 (+0.84%) | 1,149,811 |
| 26 Jul 2017 | CNY | 12.05 | 12.08 | 11.9 | 11.97 | 11.97 | -0.08 (-0.66%) | 581,600 |
| 25 Jul 2017 | CNY | 12.29 | 12.33 | 11.87 | 12.05 | 12.05 | -0.22 (-1.79%) | 2,361,649 |
| 24 Jul 2017 | CNY | 12.49 | 12.49 | 12.2 | 12.27 | 12.27 | -0.11 (-0.89%) | 1,320,257 |
| 21 Jul 2017 | CNY | 12.32 | 12.45 | 12.25 | 12.38 | 12.38 | -0.02 (-0.16%) | 864,994 |
| 20 Jul 2017 | CNY | 12.15 | 12.55 | 12.15 | 12.4 | 12.4 | +0.07 (+0.57%) | 998,741 |
| 19 Jul 2017 | CNY | 12.13 | 12.6 | 12.03 | 12.33 | 12.33 | +0.23 (+1.90%) | 1,431,721 |
| 18 Jul 2017 | CNY | 11.61 | 12.14 | 11.61 | 12.1 | 12.1 | +0.06 (+0.50%) | 1,135,913 |
| 17 Jul 2017 | CNY | 12.65 | 12.77 | 12.02 | 12.04 | 12.04 | -0.68 (-5.35%) | 2,290,650 |
| 14 Jul 2017 | CNY | 12.79 | 12.82 | 12.64 | 12.72 | 12.72 | -0.18 (-1.40%) | 1,147,100 |
| 13 Jul 2017 | CNY | 12.76 | 13.1 | 12.59 | 12.9 | 12.9 | +0.13 (+1.02%) | 1,956,666 |
| 12 Jul 2017 | CNY | 12.7 | 12.83 | 12.66 | 12.77 | 12.77 | +0.08 (+0.63%) | 1,116,896 |
| 11 Jul 2017 | CNY | 12.91 | 12.91 | 12.68 | 12.69 | 12.69 | -0.22 (-1.70%) | 1,562,331 |
| 10 Jul 2017 | CNY | 12.91 | 13 | 12.72 | 12.91 | 12.91 | -0.12 (-0.92%) | 1,609,066 |
| 7 Jul 2017 | CNY | 13 | 13.17 | 12.81 | 13.03 | 13.03 | -0.1 (-0.76%) | 3,127,031 |
| 6 Jul 2017 | CNY | 12.48 | 13.18 | 12.46 | 13.13 | 13.13 | +0.65 (+5.21%) | 4,280,319 |
| 5 Jul 2017 | CNY | 12.45 | 12.52 | 12.43 | 12.48 | 12.48 | +0.03 (+0.24%) | 838,011 |
| 4 Jul 2017 | CNY | 12.43 | 12.58 | 12.43 | 12.45 | 12.45 | -0.06 (-0.48%) | 967,200 |
| 3 Jul 2017 | CNY | 12.4 | 12.55 | 12.4 | 12.51 | 12.51 | +0.01 (+0.08%) | 666,850 |
| 30 Jun 2017 | CNY | 12.58 | 12.58 | 12.4 | 12.5 | 12.5 | -0.08 (-0.64%) | 1,315,002 |
