| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 10.77 | 11.66 | 10.77 | 11.39 | 11.39 | +0.62 (+5.76%) | 22,919,502 |
| 25 Jul 2017 | CNY | 10.62 | 10.82 | 10.51 | 10.77 | 10.77 | +0.15 (+1.41%) | 12,280,791 |
| 24 Jul 2017 | CNY | 10.5 | 10.76 | 10.32 | 10.62 | 10.62 | -0.01 (-0.09%) | 15,689,920 |
| 21 Jul 2017 | CNY | 10.85 | 11.18 | 10.63 | 10.63 | 10.63 | -1.18 (-9.99%) | 37,524,707 |
| 20 Jul 2017 | CNY | 10.2 | 12.33 | 10.2 | 11.81 | 11.81 | +0.48 (+4.24%) | 58,096,987 |
| 19 Jul 2017 | CNY | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.26 (-10.01%) | 3,572,200 |
| 18 Jul 2017 | CNY | 13.73 | 13.73 | 12.5 | 12.59 | 12.59 | -1.14 (-8.30%) | 10,865,955 |
| 17 Jul 2017 | CNY | 14.07 | 14.15 | 12.81 | 13.73 | 13.73 | -0.39 (-2.76%) | 8,377,100 |
| 14 Jul 2017 | CNY | 14.19 | 14.25 | 14.02 | 14.12 | 14.12 | -0.04 (-0.28%) | 5,252,670 |
| 13 Jul 2017 | CNY | 14.11 | 14.19 | 14.1 | 14.16 | 14.16 | -0.03 (-0.21%) | 1,475,150 |
| 12 Jul 2017 | CNY | 14.27 | 14.28 | 14.02 | 14.19 | 14.19 | -0.1 (-0.70%) | 6,985,870 |
| 11 Jul 2017 | CNY | 14.27 | 14.31 | 14.16 | 14.29 | 14.29 | -0.01 (-0.07%) | 4,908,900 |
| 10 Jul 2017 | CNY | 14.33 | 14.33 | 14.11 | 14.3 | 14.3 | +0.02 (+0.14%) | 4,405,299 |
| 7 Jul 2017 | CNY | 14.34 | 14.37 | 14.2 | 14.28 | 14.28 | -0.08 (-0.56%) | 2,983,500 |
| 6 Jul 2017 | CNY | 14.37 | 14.46 | 14.2 | 14.36 | 14.36 | 0.0 (0.0%) | 5,311,150 |
| 5 Jul 2017 | CNY | 14.34 | 14.41 | 14.29 | 14.36 | 14.36 | +0.01 (+0.07%) | 4,023,400 |
| 4 Jul 2017 | CNY | 14.41 | 14.45 | 14.31 | 14.35 | 14.35 | -0.11 (-0.76%) | 2,567,740 |
| 3 Jul 2017 | CNY | 14.57 | 14.59 | 14.36 | 14.46 | 14.46 | -0.15 (-1.03%) | 3,766,700 |
| 30 Jun 2017 | CNY | 14.48 | 14.7 | 14.43 | 14.61 | 14.61 | +0.1 (+0.69%) | 3,069,624 |
| 29 Jun 2017 | CNY | 14.48 | 14.53 | 14.43 | 14.51 | 14.51 | 0.0 (0.0%) | 2,542,050 |
| 28 Jun 2017 | CNY | 14.49 | 14.52 | 14.39 | 14.51 | 14.51 | +0.02 (+0.14%) | 3,512,320 |
| 27 Jun 2017 | CNY | 14.51 | 14.54 | 14.41 | 14.49 | 14.49 | -0.02 (-0.14%) | 4,385,940 |
| 26 Jun 2017 | CNY | 14.41 | 14.56 | 14.34 | 14.51 | 14.51 | -0.03 (-0.21%) | 3,762,137 |
| 23 Jun 2017 | CNY | 14.55 | 14.56 | 14.4 | 14.54 | 14.54 | -0.01 (-0.07%) | 3,138,970 |
| 22 Jun 2017 | CNY | 14.56 | 14.63 | 14.37 | 14.55 | 14.55 | -0.03 (-0.21%) | 5,329,659 |
| 21 Jun 2017 | CNY | 14.59 | 14.68 | 14 | 14.58 | 14.58 | -0.02 (-0.14%) | 8,126,380 |
| 20 Jun 2017 | CNY | 14.38 | 14.64 | 14.29 | 14.6 | 14.6 | +0.26 (+1.81%) | 12,145,625 |
| 19 Jun 2017 | CNY | 14.42 | 14.42 | 14.24 | 14.34 | 14.34 | +0.06 (+0.42%) | 4,347,150 |
| 16 Jun 2017 | CNY | 14.45 | 14.55 | 14.25 | 14.28 | 14.28 | -0.28 (-1.92%) | 6,031,898 |
| 15 Jun 2017 | CNY | 14.51 | 14.6 | 14.41 | 14.56 | 14.56 | +0.05 (+0.34%) | 4,329,200 |
