| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 16.5733 | 16.9067 | 16.54 | 16.6667 | 16.6667 | -0.207 (-1.22%) | 9,956,671 |
| 20 Jul 2017 | CNY | 15.4933 | 17.1533 | 15.4933 | 16.8733 | 16.8733 | +1.28 (+8.21%) | 24,563,400 |
| 19 Jul 2017 | CNY | 15.14 | 15.6933 | 15.1067 | 15.5933 | 15.5933 | +0.427 (+2.81%) | 8,522,481 |
| 18 Jul 2017 | CNY | 14.8333 | 15.1867 | 14.5333 | 15.1667 | 15.1667 | +0.4 (+2.71%) | 9,097,764 |
| 17 Jul 2017 | CNY | 15.5467 | 15.5467 | 14.3333 | 14.7667 | 14.7667 | -0.827 (-5.30%) | 7,670,734 |
| 14 Jul 2017 | CNY | 15.74 | 15.9067 | 15.5733 | 15.5933 | 15.5933 | -0.147 (-0.93%) | 4,375,594 |
| 13 Jul 2017 | CNY | 15.7 | 15.9667 | 15.5867 | 15.74 | 15.74 | +0.06 (+0.38%) | 7,370,409 |
| 12 Jul 2017 | CNY | 16.1267 | 16.2467 | 15.6 | 15.68 | 15.68 | -0.493 (-3.05%) | 9,137,127 |
| 11 Jul 2017 | CNY | 16.6 | 16.6933 | 16.12 | 16.1733 | 16.1733 | -0.52 (-3.12%) | 8,072,184 |
| 10 Jul 2017 | CNY | 16.6267 | 16.7467 | 16.4867 | 16.6933 | 16.6933 | +0.073 (+0.44%) | 6,116,592 |
| 7 Jul 2017 | CNY | 16.6467 | 16.78 | 16.5067 | 16.62 | 16.62 | -0.18 (-1.07%) | 6,972,154 |
| 6 Jul 2017 | CNY | 16.54 | 16.8667 | 16.3333 | 16.8 | 16.8 | +0.293 (+1.78%) | 8,434,207 |
| 5 Jul 2017 | CNY | 16.4733 | 16.6 | 16.32 | 16.5067 | 16.5067 | +0.067 (+0.41%) | 7,167,025 |
| 4 Jul 2017 | CNY | 16.8 | 16.9733 | 16.3467 | 16.44 | 16.44 | -0.467 (-2.76%) | 9,992,586 |
| 3 Jul 2017 | CNY | 15.92 | 17.1067 | 15.8667 | 16.9067 | 16.9067 | +1.053 (+6.64%) | 12,863,007 |
| 30 Jun 2017 | CNY | 16.1267 | 16.2333 | 15.7733 | 15.8533 | 15.8533 | -0.253 (-1.57%) | 8,295,675 |
| 29 Jun 2017 | CNY | 16.1333 | 16.3733 | 16.0133 | 16.1067 | 16.1067 | -0.007 (-0.04%) | 5,599,195 |
| 28 Jun 2017 | CNY | 16.4733 | 16.58 | 16.1133 | 16.1133 | 16.1133 | -0.48 (-2.89%) | 8,802,343 |
| 27 Jun 2017 | CNY | 16.4667 | 16.8933 | 16.34 | 16.5933 | 16.5933 | +0.047 (+0.28%) | 8,344,974 |
| 26 Jun 2017 | CNY | 16.3667 | 16.5467 | 16.02 | 16.5467 | 16.5467 | +0.133 (+0.81%) | 10,795,374 |
| 23 Jun 2017 | CNY | 16.9533 | 16.9867 | 15.7333 | 16.4133 | 16.4133 | -0.613 (-3.60%) | 14,012,545 |
| 22 Jun 2017 | CNY | 17.2067 | 17.3533 | 17.0133 | 17.0267 | 17.0267 | -0.24 (-1.39%) | 7,514,712 |
| 21 Jun 2017 | CNY | 17.4933 | 17.62 | 17.1333 | 17.2667 | 17.2667 | -0.173 (-0.99%) | 5,906,446 |
| 20 Jun 2017 | CNY | 17.3333 | 17.5067 | 17.0733 | 17.44 | 17.44 | +0.113 (+0.65%) | 6,485,232 |
| 19 Jun 2017 | CNY | 17.0133 | 17.56 | 17.0133 | 17.3267 | 17.3267 | +0.293 (+1.72%) | 8,017,791 |
| 16 Jun 2017 | CNY | 16.8333 | 17.6 | 16.7 | 17.0333 | 17.0333 | +0.187 (+1.11%) | 8,846,206 |
| 15 Jun 2017 | CNY | 16.74 | 16.9667 | 16.5733 | 16.8467 | 16.8467 | +0.073 (+0.44%) | 6,012,937 |
| 14 Jun 2017 | CNY | 17.0133 | 17.2 | 16.7533 | 16.7733 | 16.7733 | -0.253 (-1.49%) | 8,924,271 |
| 13 Jun 2017 | CNY | 16.6733 | 17.16 | 16.4733 | 17.0267 | 17.0267 | +0.18 (+1.07%) | 10,001,247 |
| 12 Jun 2017 | CNY | 16.7733 | 17.18 | 16.6667 | 16.8467 | 16.8467 | +0.233 (+1.40%) | 13,650,288 |
