| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 13.12 | 13.17 | 12.92 | 13.07 | 13.07 | -0.05 (-0.38%) | 3,353,830 |
| 31 Jul 2017 | CNY | 13.11 | 13.16 | 13.07 | 13.12 | 13.12 | +0.01 (+0.08%) | 2,599,576 |
| 28 Jul 2017 | CNY | 13.2 | 13.33 | 13.09 | 13.11 | 13.11 | -0.14 (-1.06%) | 4,108,181 |
| 27 Jul 2017 | CNY | 12.92 | 13.28 | 12.76 | 13.25 | 13.25 | +0.33 (+2.55%) | 6,311,020 |
| 26 Jul 2017 | CNY | 13.15 | 13.17 | 12.86 | 12.92 | 12.92 | -0.17 (-1.30%) | 2,920,988 |
| 25 Jul 2017 | CNY | 13.13 | 13.27 | 13.03 | 13.09 | 13.09 | -0.04 (-0.30%) | 2,805,582 |
| 24 Jul 2017 | CNY | 12.83 | 13.17 | 12.81 | 13.13 | 13.13 | +0.16 (+1.23%) | 4,093,153 |
| 21 Jul 2017 | CNY | 13.08 | 13.25 | 12.88 | 12.97 | 12.97 | -0.19 (-1.44%) | 3,834,612 |
| 20 Jul 2017 | CNY | 13.04 | 13.48 | 12.98 | 13.16 | 13.16 | +0.1 (+0.77%) | 5,347,397 |
| 19 Jul 2017 | CNY | 12.93 | 13.15 | 12.83 | 13.06 | 13.06 | +0.05 (+0.38%) | 4,164,967 |
| 18 Jul 2017 | CNY | 12.75 | 13.14 | 12.68 | 13.01 | 13.01 | +0.08 (+0.62%) | 4,951,973 |
| 17 Jul 2017 | CNY | 14.22 | 14.22 | 12.93 | 12.93 | 12.93 | -1.44 (-10.02%) | 7,880,644 |
| 14 Jul 2017 | CNY | 14.55 | 14.59 | 14.24 | 14.37 | 14.37 | -0.17 (-1.17%) | 3,704,971 |
| 13 Jul 2017 | CNY | 14.78 | 14.78 | 14.46 | 14.54 | 14.54 | -0.25 (-1.69%) | 4,724,085 |
| 12 Jul 2017 | CNY | 14.99 | 15.1 | 14.23 | 14.79 | 14.79 | -0.25 (-1.66%) | 7,246,098 |
| 11 Jul 2017 | CNY | 15.1 | 15.3 | 15.02 | 15.04 | 15.04 | -0.16 (-1.05%) | 4,543,102 |
| 10 Jul 2017 | CNY | 15.88 | 15.88 | 15.16 | 15.2 | 15.2 | -0.89 (-5.53%) | 11,258,649 |
| 7 Jul 2017 | CNY | 15.91 | 16.25 | 15.8 | 16.09 | 16.09 | +0.02 (+0.12%) | 7,827,958 |
| 6 Jul 2017 | CNY | 16 | 16.28 | 15.8 | 16.07 | 16.07 | +0.02 (+0.12%) | 10,540,851 |
| 5 Jul 2017 | CNY | 15.3 | 16.08 | 15.28 | 16.05 | 16.05 | +0.67 (+4.36%) | 13,636,907 |
| 4 Jul 2017 | CNY | 15.41 | 15.48 | 15.3 | 15.38 | 15.38 | -0.04 (-0.26%) | 4,342,124 |
| 3 Jul 2017 | CNY | 15.23 | 15.47 | 15.16 | 15.42 | 15.42 | +0.1 (+0.65%) | 5,352,047 |
| 30 Jun 2017 | CNY | 15.07 | 15.55 | 15.07 | 15.32 | 15.32 | +0.16 (+1.06%) | 7,956,146 |
| 29 Jun 2017 | CNY | 15.13 | 15.29 | 15.13 | 15.16 | 15.16 | -0.02 (-0.13%) | 5,040,223 |
| 28 Jun 2017 | CNY | 15.69 | 15.79 | 15.12 | 15.18 | 15.18 | -0.66 (-4.17%) | 9,798,188 |
| 27 Jun 2017 | CNY | 16.01 | 16.2 | 15.82 | 15.84 | 15.84 | -0.17 (-1.06%) | 6,265,552 |
| 26 Jun 2017 | CNY | 15.88 | 16.24 | 15.79 | 16.01 | 16.01 | +0.04 (+0.25%) | 6,552,326 |
| 23 Jun 2017 | CNY | 16.65 | 16.73 | 15.56 | 15.97 | 15.97 | -0.92 (-5.45%) | 13,991,454 |
| 22 Jun 2017 | CNY | 17.59 | 17.73 | 16.86 | 16.89 | 16.89 | -0.85 (-4.79%) | 12,277,564 |
| 21 Jun 2017 | CNY | 17.19 | 18 | 17.05 | 17.74 | 17.74 | +0.58 (+3.38%) | 15,867,283 |
