| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 11.47 | 11.82 | 11.42 | 11.79 | 11.79 | +0.32 (+2.79%) | 9,997,144 |
| 18 Jul 2017 | CNY | 11.25 | 11.54 | 11.2 | 11.47 | 11.47 | +0.24 (+2.14%) | 11,135,110 |
| 17 Jul 2017 | CNY | 12.29 | 12.29 | 11.07 | 11.23 | 11.23 | -1.07 (-8.70%) | 21,611,536 |
| 14 Jul 2017 | CNY | 12.35 | 12.54 | 12.29 | 12.3 | 12.3 | -0.11 (-0.89%) | 7,108,600 |
| 13 Jul 2017 | CNY | 12.4 | 12.5 | 12.2 | 12.41 | 12.41 | +0.01 (+0.08%) | 7,819,055 |
| 12 Jul 2017 | CNY | 12.32 | 12.5 | 12.07 | 12.4 | 12.4 | +0.05 (+0.40%) | 11,926,986 |
| 11 Jul 2017 | CNY | 12.79 | 12.87 | 12.32 | 12.35 | 12.35 | -0.38 (-2.99%) | 15,987,087 |
| 10 Jul 2017 | CNY | 12.77 | 12.98 | 12.69 | 12.73 | 12.73 | -0.06 (-0.47%) | 10,675,500 |
| 7 Jul 2017 | CNY | 12.75 | 12.96 | 12.68 | 12.79 | 12.79 | +0.02 (+0.16%) | 12,324,656 |
| 6 Jul 2017 | CNY | 12.93 | 13.12 | 12.65 | 12.77 | 12.77 | -0.22 (-1.69%) | 18,356,014 |
| 5 Jul 2017 | CNY | 12.75 | 13.03 | 12.66 | 12.99 | 12.99 | +0.21 (+1.64%) | 24,159,713 |
| 4 Jul 2017 | CNY | 12.48 | 12.93 | 12.48 | 12.78 | 12.78 | +0.25 (+2.00%) | 25,123,778 |
| 3 Jul 2017 | CNY | 12.41 | 12.64 | 12.28 | 12.53 | 12.53 | +0.14 (+1.13%) | 13,586,653 |
| 30 Jun 2017 | CNY | 12.4 | 12.49 | 12.26 | 12.39 | 12.39 | -0.1 (-0.80%) | 12,513,287 |
| 29 Jun 2017 | CNY | 12.17 | 12.5 | 12.14 | 12.49 | 12.49 | +0.35 (+2.88%) | 20,669,577 |
| 28 Jun 2017 | CNY | 12.32 | 12.32 | 12.09 | 12.14 | 12.14 | -0.18 (-1.46%) | 10,865,288 |
| 27 Jun 2017 | CNY | 12.28 | 12.52 | 12.27 | 12.32 | 12.32 | +0.02 (+0.16%) | 16,303,857 |
| 26 Jun 2017 | CNY | 11.88 | 12.37 | 11.84 | 12.3 | 12.3 | +0.39 (+3.27%) | 17,059,668 |
| 23 Jun 2017 | CNY | 12.02 | 12.03 | 11.64 | 11.91 | 11.91 | -0.1 (-0.83%) | 14,166,197 |
| 22 Jun 2017 | CNY | 12.18 | 12.33 | 12 | 12.01 | 12.01 | -0.17 (-1.40%) | 13,135,353 |
| 21 Jun 2017 | CNY | 12.3 | 12.38 | 12.06 | 12.18 | 12.18 | -0.1 (-0.81%) | 12,517,617 |
| 20 Jun 2017 | CNY | 12.41 | 12.51 | 12.21 | 12.28 | 12.28 | -0.05 (-0.41%) | 16,178,122 |
| 16 Jun 2017 | CNY | 11.96 | 12.53 | 11.9 | 12.33 | 12.33 | +0.26 (+2.15%) | 26,825,511 |
| 15 Jun 2017 | CNY | 12.08 | 12.47 | 12.02 | 12.07 | 12.07 | +0.31 (+2.64%) | 37,246,877 |
| 7 Jun 2017 | CNY | 11.59 | 11.87 | 11.53 | 11.76 | 11.76 | +0.16 (+1.38%) | 18,700,706 |
| 6 Jun 2017 | CNY | 11.36 | 11.62 | 11.29 | 11.6 | 11.6 | +0.22 (+1.93%) | 13,971,763 |
| 5 Jun 2017 | CNY | 11.29 | 11.45 | 11.21 | 11.38 | 11.38 | +0.03 (+0.26%) | 11,522,058 |
| 2 Jun 2017 | CNY | 11.1 | 11.38 | 10.89 | 11.35 | 11.35 | +0.34 (+3.09%) | 18,955,939 |
| 1 Jun 2017 | CNY | 11.59 | 11.65 | 11 | 11.01 | 11.01 | -0.7 (-5.98%) | 17,579,643 |
| 31 May 2017 | CNY | 12.09 | 12.09 | 11.64 | 11.71 | 11.71 | -0.1 (-0.85%) | 18,880,820 |
