| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 11 | 11.35 | 10.89 | 11.03 | 11.03 | +0.25 (+2.32%) | 15,644,264 |
| 19 Jul 2017 | CNY | 10.01 | 10.78 | 9.93 | 10.78 | 10.78 | +0.98 (+10.00%) | 8,100,370 |
| 18 Jul 2017 | CNY | 9.74 | 9.86 | 9.65 | 9.8 | 9.8 | +0.08 (+0.82%) | 2,670,101 |
| 17 Jul 2017 | CNY | 10.58 | 10.58 | 9.6 | 9.72 | 9.72 | -0.84 (-7.95%) | 4,462,926 |
| 14 Jul 2017 | CNY | 10.74 | 10.75 | 10.54 | 10.56 | 10.56 | -0.14 (-1.31%) | 2,153,108 |
| 13 Jul 2017 | CNY | 10.69 | 10.78 | 10.63 | 10.7 | 10.7 | +0.01 (+0.09%) | 2,437,566 |
| 12 Jul 2017 | CNY | 10.85 | 10.9 | 10.48 | 10.69 | 10.69 | -0.21 (-1.93%) | 4,409,609 |
| 11 Jul 2017 | CNY | 11.16 | 11.26 | 10.86 | 10.9 | 10.9 | -0.3 (-2.68%) | 5,284,627 |
| 10 Jul 2017 | CNY | 11 | 11.65 | 10.91 | 11.2 | 11.2 | +0.18 (+1.63%) | 8,589,876 |
| 7 Jul 2017 | CNY | 10.93 | 11.04 | 10.87 | 11.02 | 11.02 | +0.07 (+0.64%) | 3,591,883 |
| 6 Jul 2017 | CNY | 10.93 | 11.03 | 10.8 | 10.95 | 10.95 | +0.04 (+0.37%) | 4,108,302 |
| 5 Jul 2017 | CNY | 10.76 | 10.93 | 10.76 | 10.91 | 10.91 | +0.09 (+0.83%) | 2,628,030 |
| 4 Jul 2017 | CNY | 10.92 | 10.94 | 10.78 | 10.82 | 10.82 | -0.09 (-0.82%) | 2,534,540 |
| 3 Jul 2017 | CNY | 10.81 | 10.93 | 10.8 | 10.91 | 10.91 | +0.11 (+1.02%) | 3,322,174 |
| 30 Jun 2017 | CNY | 10.61 | 10.84 | 10.56 | 10.8 | 10.8 | +0.13 (+1.22%) | 2,708,236 |
| 29 Jun 2017 | CNY | 10.64 | 10.83 | 10.6 | 10.67 | 10.67 | +0.11 (+1.04%) | 2,203,840 |
| 28 Jun 2017 | CNY | 10.75 | 10.8 | 10.55 | 10.56 | 10.56 | -0.28 (-2.58%) | 2,609,032 |
| 27 Jun 2017 | CNY | 10.71 | 10.98 | 10.71 | 10.84 | 10.84 | +0.15 (+1.40%) | 3,251,232 |
| 26 Jun 2017 | CNY | 10.49 | 10.72 | 10.48 | 10.69 | 10.69 | +0.11 (+1.04%) | 3,135,622 |
| 23 Jun 2017 | CNY | 10.55 | 10.62 | 10.25 | 10.58 | 10.58 | -0.03 (-0.28%) | 4,166,542 |
| 22 Jun 2017 | CNY | 10.9 | 10.96 | 10.58 | 10.61 | 10.61 | -0.28 (-2.57%) | 3,848,125 |
| 21 Jun 2017 | CNY | 11.01 | 11.05 | 10.81 | 10.89 | 10.89 | -0.09 (-0.82%) | 3,337,876 |
| 20 Jun 2017 | CNY | 11.06 | 11.16 | 10.97 | 10.98 | 10.98 | -0.07 (-0.63%) | 3,379,586 |
| 19 Jun 2017 | CNY | 11.06 | 11.09 | 10.82 | 11.05 | 11.05 | -0.05 (-0.45%) | 4,307,412 |
| 16 Jun 2017 | CNY | 11.19 | 11.25 | 11.01 | 11.1 | 11.1 | -0.08 (-0.72%) | 3,104,515 |
| 15 Jun 2017 | CNY | 10.98 | 11.38 | 10.93 | 11.18 | 11.18 | +0.23 (+2.10%) | 5,569,465 |
| 14 Jun 2017 | CNY | 11.05 | 11.05 | 10.86 | 10.95 | 10.95 | -0.08 (-0.73%) | 3,878,904 |
| 13 Jun 2017 | CNY | 10.61 | 11.06 | 10.61 | 11.03 | 11.03 | +0.36 (+3.37%) | 4,641,600 |
| 12 Jun 2017 | CNY | 10.77 | 10.82 | 10.61 | 10.67 | 10.67 | -0.19 (-1.75%) | 2,796,974 |
| 9 Jun 2017 | CNY | 10.82 | 10.88 | 10.65 | 10.86 | 10.86 | -0.02 (-0.18%) | 3,777,878 |
