| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 11.86 | 11.92 | 11.67 | 11.73 | 11.73 | -0.15 (-1.26%) | 3,097,559 |
| 25 Jul 2017 | CNY | 11.61 | 11.95 | 11.61 | 11.88 | 11.88 | +0.18 (+1.54%) | 4,999,970 |
| 24 Jul 2017 | CNY | 11.69 | 11.75 | 11.53 | 11.7 | 11.7 | -0.03 (-0.26%) | 4,261,380 |
| 21 Jul 2017 | CNY | 11.83 | 11.9 | 11.65 | 11.73 | 11.73 | -0.11 (-0.93%) | 4,074,718 |
| 20 Jul 2017 | CNY | 11.92 | 12.06 | 11.81 | 11.84 | 11.84 | -0.1 (-0.84%) | 4,563,359 |
| 19 Jul 2017 | CNY | 11.85 | 11.97 | 11.68 | 11.94 | 11.94 | +0.02 (+0.17%) | 5,483,921 |
| 18 Jul 2017 | CNY | 11.88 | 12.03 | 11.58 | 11.92 | 11.92 | 0.0 (0.0%) | 6,784,452 |
| 17 Jul 2017 | CNY | 13.01 | 13.01 | 11.9 | 11.92 | 11.92 | -1.09 (-8.38%) | 7,053,410 |
| 14 Jul 2017 | CNY | 13.1 | 13.22 | 12.98 | 13.01 | 13.01 | -0.14 (-1.06%) | 2,911,161 |
| 13 Jul 2017 | CNY | 13.15 | 13.26 | 13.03 | 13.15 | 13.15 | -0.03 (-0.23%) | 3,135,544 |
| 12 Jul 2017 | CNY | 13.28 | 13.35 | 12.92 | 13.18 | 13.18 | -0.1 (-0.75%) | 4,190,583 |
| 11 Jul 2017 | CNY | 13.43 | 13.53 | 13.25 | 13.28 | 13.28 | -0.2 (-1.48%) | 3,287,660 |
| 10 Jul 2017 | CNY | 13.67 | 13.67 | 13.45 | 13.48 | 13.48 | -0.22 (-1.61%) | 3,824,977 |
| 7 Jul 2017 | CNY | 13.59 | 13.71 | 13.51 | 13.7 | 13.7 | +0.1 (+0.74%) | 4,235,175 |
| 6 Jul 2017 | CNY | 13.61 | 13.68 | 13.41 | 13.6 | 13.6 | -0.08 (-0.58%) | 4,563,783 |
| 5 Jul 2017 | CNY | 13.6 | 13.69 | 13.54 | 13.68 | 13.68 | +0.03 (+0.22%) | 3,085,684 |
| 4 Jul 2017 | CNY | 13.7 | 13.76 | 13.6 | 13.65 | 13.65 | -0.05 (-0.36%) | 2,481,056 |
| 3 Jul 2017 | CNY | 13.64 | 13.74 | 13.53 | 13.7 | 13.7 | +0.07 (+0.51%) | 2,731,805 |
| 30 Jun 2017 | CNY | 13.56 | 13.65 | 13.43 | 13.63 | 13.63 | +0.03 (+0.22%) | 2,572,278 |
| 29 Jun 2017 | CNY | 13.61 | 13.68 | 13.5 | 13.6 | 13.6 | 0.0 (0.0%) | 2,971,356 |
| 28 Jun 2017 | CNY | 13.42 | 13.77 | 13.29 | 13.6 | 13.6 | +0.14 (+1.04%) | 7,362,442 |
| 27 Jun 2017 | CNY | 13.43 | 13.64 | 13.36 | 13.46 | 13.46 | +0.02 (+0.15%) | 3,455,840 |
| 26 Jun 2017 | CNY | 13.18 | 13.44 | 13.16 | 13.44 | 13.44 | +0.28 (+2.13%) | 3,234,380 |
| 23 Jun 2017 | CNY | 13.26 | 13.32 | 12.9 | 13.16 | 13.16 | -0.07 (-0.53%) | 3,961,759 |
| 22 Jun 2017 | CNY | 13.59 | 13.59 | 13.18 | 13.23 | 13.23 | -0.32 (-2.36%) | 4,042,700 |
| 21 Jun 2017 | CNY | 13.45 | 13.98 | 13.45 | 13.55 | 13.55 | +0.12 (+0.89%) | 4,468,839 |
| 20 Jun 2017 | CNY | 13.35 | 13.64 | 13.31 | 13.43 | 13.43 | +0.14 (+1.05%) | 5,428,067 |
| 19 Jun 2017 | CNY | 13.4 | 13.43 | 13.16 | 13.29 | 13.29 | -0.11 (-0.82%) | 5,201,821 |
| 16 Jun 2017 | CNY | 13.51 | 13.62 | 13.36 | 13.4 | 13.4 | -0.11 (-0.81%) | 3,251,751 |
| 15 Jun 2017 | CNY | 13.29 | 13.58 | 13.16 | 13.51 | 13.51 | +0.37 (+2.82%) | 5,359,646 |
