| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 12.73 | 13.27 | 12.53 | 12.86 | 12.86 | -0.19 (-1.46%) | 42,587,915 |
| 19 Jul 2017 | CNY | 12.94 | 13.3 | 12.77 | 13.05 | 13.05 | +0.64 (+5.16%) | 49,461,334 |
| 18 Jul 2017 | CNY | 12.13 | 12.59 | 11.95 | 12.41 | 12.41 | +0.27 (+2.22%) | 35,053,221 |
| 17 Jul 2017 | CNY | 12.71 | 12.79 | 11.74 | 12.14 | 12.14 | -0.62 (-4.86%) | 39,085,825 |
| 14 Jul 2017 | CNY | 13.33 | 13.33 | 12.58 | 12.76 | 12.76 | -0.59 (-4.42%) | 52,452,846 |
| 13 Jul 2017 | CNY | 12.65 | 13.9 | 12.55 | 13.35 | 13.35 | +0.66 (+5.20%) | 77,863,411 |
| 12 Jul 2017 | CNY | 11.58 | 12.69 | 11.48 | 12.69 | 12.69 | +1.15 (+9.97%) | 50,001,949 |
| 11 Jul 2017 | CNY | 11.7 | 11.87 | 11.46 | 11.54 | 11.54 | -0.08 (-0.69%) | 14,845,803 |
| 10 Jul 2017 | CNY | 11.66 | 11.96 | 11.52 | 11.62 | 11.62 | -0.07 (-0.60%) | 15,273,723 |
| 7 Jul 2017 | CNY | 11.51 | 11.79 | 11.36 | 11.69 | 11.69 | +0.03 (+0.26%) | 17,910,421 |
| 6 Jul 2017 | CNY | 11.35 | 11.87 | 11.31 | 11.66 | 11.66 | +0.29 (+2.55%) | 25,439,058 |
| 5 Jul 2017 | CNY | 11.19 | 11.4 | 11.13 | 11.37 | 11.37 | +0.18 (+1.61%) | 12,259,473 |
| 4 Jul 2017 | CNY | 11.29 | 11.43 | 11.14 | 11.19 | 11.19 | -0.09 (-0.80%) | 10,765,698 |
| 3 Jul 2017 | CNY | 11.02 | 11.35 | 11.02 | 11.28 | 11.28 | +0.21 (+1.90%) | 11,865,918 |
| 30 Jun 2017 | CNY | 11 | 11.13 | 10.92 | 11.07 | 11.07 | +0.05 (+0.45%) | 6,750,982 |
| 29 Jun 2017 | CNY | 10.98 | 11.08 | 10.94 | 11.02 | 11.02 | +0.04 (+0.36%) | 6,591,965 |
| 28 Jun 2017 | CNY | 11.17 | 11.23 | 10.9 | 10.98 | 10.98 | -0.14 (-1.26%) | 9,267,089 |
| 27 Jun 2017 | CNY | 11.2 | 11.27 | 11.06 | 11.12 | 11.12 | -0.08 (-0.71%) | 10,266,349 |
| 26 Jun 2017 | CNY | 10.95 | 11.25 | 10.89 | 11.2 | 11.2 | +0.18 (+1.63%) | 12,983,509 |
| 23 Jun 2017 | CNY | 10.96 | 11.15 | 10.83 | 11.02 | 11.02 | +0.15 (+1.38%) | 12,993,566 |
| 22 Jun 2017 | CNY | 11.14 | 11.26 | 10.85 | 10.87 | 10.87 | -0.38 (-3.38%) | 15,043,808 |
| 21 Jun 2017 | CNY | 11.4 | 11.5 | 10.96 | 11.25 | 11.25 | -0.12 (-1.06%) | 20,104,161 |
| 20 Jun 2017 | CNY | 11.11 | 11.55 | 11.11 | 11.37 | 11.37 | +0.28 (+2.52%) | 20,498,036 |
| 16 Jun 2017 | CNY | 11.03 | 11.35 | 10.85 | 11.09 | 11.09 | +0.06 (+0.54%) | 18,292,791 |
| 15 Jun 2017 | CNY | 10.66 | 11.05 | 10.66 | 11.03 | 11.03 | +0.28 (+2.60%) | 17,752,839 |
| 14 Jun 2017 | CNY | 10.58 | 11.06 | 10.56 | 10.75 | 10.75 | +0.13 (+1.22%) | 18,546,212 |
| 13 Jun 2017 | CNY | 10.31 | 10.67 | 10.29 | 10.62 | 10.62 | +0.32 (+3.11%) | 10,077,177 |
| 12 Jun 2017 | CNY | 10.59 | 10.59 | 10.23 | 10.3 | 10.3 | -0.33 (-3.10%) | 8,254,953 |
| 9 Jun 2017 | CNY | 10.54 | 10.64 | 10.44 | 10.63 | 10.63 | 0.0 (0.0%) | 7,804,839 |
| 8 Jun 2017 | CNY | 10.68 | 10.78 | 10.55 | 10.63 | 10.63 | -0.12 (-1.12%) | 10,028,148 |
