| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | CNY | 12.01 | 12.16 | 11.97 | 12.01 | 12.01 | +0.02 (+0.17%) | 4,748,998 |
| 10 Aug 2017 | CNY | 12.14 | 12.18 | 11.98 | 11.99 | 11.99 | -0.15 (-1.24%) | 6,159,210 |
| 9 Aug 2017 | CNY | 12.17 | 12.22 | 12.09 | 12.14 | 12.14 | -0.05 (-0.41%) | 3,585,984 |
| 8 Aug 2017 | CNY | 12.21 | 12.21 | 12.09 | 12.19 | 12.19 | +0.01 (+0.08%) | 3,926,639 |
| 7 Aug 2017 | CNY | 12.15 | 12.27 | 12.14 | 12.18 | 12.18 | +0.06 (+0.50%) | 3,386,409 |
| 4 Aug 2017 | CNY | 12.15 | 12.22 | 12.12 | 12.12 | 12.12 | -0.03 (-0.25%) | 4,203,176 |
| 3 Aug 2017 | CNY | 12.1 | 12.24 | 12.05 | 12.15 | 12.15 | +0.02 (+0.16%) | 4,086,156 |
| 2 Aug 2017 | CNY | 12.32 | 12.33 | 12.1 | 12.13 | 12.13 | -0.19 (-1.54%) | 4,663,651 |
| 1 Aug 2017 | CNY | 12.25 | 12.33 | 12.24 | 12.32 | 12.32 | +0.05 (+0.41%) | 4,143,567 |
| 31 Jul 2017 | CNY | 12.22 | 12.36 | 12.21 | 12.27 | 12.27 | +0.02 (+0.16%) | 3,957,236 |
| 28 Jul 2017 | CNY | 12.42 | 12.42 | 12.24 | 12.25 | 12.25 | -0.17 (-1.37%) | 5,072,094 |
| 27 Jul 2017 | CNY | 12.15 | 12.54 | 12.05 | 12.42 | 12.42 | +0.27 (+2.22%) | 8,907,792 |
| 26 Jul 2017 | CNY | 12.18 | 12.2 | 12.05 | 12.15 | 12.15 | 0.0 (0.0%) | 3,300,830 |
| 25 Jul 2017 | CNY | 12.23 | 12.31 | 12.11 | 12.15 | 12.15 | -0.13 (-1.06%) | 3,854,074 |
| 24 Jul 2017 | CNY | 12.2 | 12.37 | 12.09 | 12.28 | 12.28 | +0.12 (+0.99%) | 4,951,655 |
| 21 Jul 2017 | CNY | 12.23 | 12.31 | 12.09 | 12.16 | 12.16 | -0.07 (-0.57%) | 4,806,929 |
| 20 Jul 2017 | CNY | 12.29 | 12.44 | 12.21 | 12.23 | 12.23 | -0.07 (-0.57%) | 5,121,516 |
| 19 Jul 2017 | CNY | 12.13 | 12.3 | 12.13 | 12.3 | 12.3 | +0.13 (+1.07%) | 5,321,306 |
| 18 Jul 2017 | CNY | 12.06 | 12.29 | 11.93 | 12.17 | 12.17 | +0.14 (+1.16%) | 4,953,900 |
| 17 Jul 2017 | CNY | 13.1 | 13.1 | 12 | 12.03 | 12.03 | -1.15 (-8.73%) | 10,748,022 |
| 14 Jul 2017 | CNY | 13.31 | 13.39 | 13.12 | 13.18 | 13.18 | -0.14 (-1.05%) | 5,086,298 |
| 13 Jul 2017 | CNY | 13.41 | 13.44 | 13.28 | 13.32 | 13.32 | -0.08 (-0.60%) | 5,392,695 |
| 12 Jul 2017 | CNY | 13.54 | 13.65 | 13.16 | 13.4 | 13.4 | -0.2 (-1.47%) | 7,933,849 |
| 11 Jul 2017 | CNY | 13.76 | 13.85 | 13.58 | 13.6 | 13.6 | -0.16 (-1.16%) | 5,643,448 |
| 10 Jul 2017 | CNY | 13.99 | 13.99 | 13.72 | 13.76 | 13.76 | -0.35 (-2.48%) | 9,592,900 |
| 7 Jul 2017 | CNY | 13.77 | 14.26 | 13.75 | 14.11 | 14.11 | +0.33 (+2.39%) | 13,323,694 |
| 6 Jul 2017 | CNY | 13.9 | 13.93 | 13.71 | 13.78 | 13.78 | -0.14 (-1.01%) | 6,948,408 |
| 5 Jul 2017 | CNY | 13.76 | 13.95 | 13.72 | 13.92 | 13.92 | +0.15 (+1.09%) | 7,096,077 |
| 4 Jul 2017 | CNY | 13.91 | 13.94 | 13.74 | 13.77 | 13.77 | -0.13 (-0.94%) | 4,839,092 |
| 3 Jul 2017 | CNY | 13.88 | 13.95 | 13.77 | 13.9 | 13.9 | 0.0 (0.0%) | 5,044,774 |
