| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 19.96 | 20.16 | 19.51 | 19.75 | 19.75 | -0.44 (-2.18%) | 14,207,972 |
| 20 Jul 2017 | CNY | 21.01 | 21.28 | 20.03 | 20.19 | 20.19 | -0.65 (-3.12%) | 19,098,980 |
| 19 Jul 2017 | CNY | 20.73 | 21.56 | 20.53 | 20.84 | 20.84 | -0.22 (-1.04%) | 24,712,192 |
| 18 Jul 2017 | CNY | 19.27 | 21.5 | 19.27 | 21.06 | 21.06 | +1.46 (+7.45%) | 24,878,511 |
| 17 Jul 2017 | CNY | 19.8 | 20.46 | 18.07 | 19.6 | 19.6 | -0.44 (-2.20%) | 24,703,123 |
| 14 Jul 2017 | CNY | 18.81 | 20.99 | 18.52 | 20.04 | 20.04 | +0.59 (+3.03%) | 30,962,918 |
| 13 Jul 2017 | CNY | 17.6 | 19.45 | 17.33 | 19.45 | 19.45 | +1.77 (+10.01%) | 19,456,739 |
| 12 Jul 2017 | CNY | 17.28 | 17.88 | 17.18 | 17.68 | 17.68 | +0.55 (+3.21%) | 14,689,799 |
| 11 Jul 2017 | CNY | 17.31 | 17.78 | 17.11 | 17.13 | 17.13 | -0.37 (-2.11%) | 9,520,910 |
| 10 Jul 2017 | CNY | 17.2 | 17.5 | 16.8 | 17.5 | 17.5 | +0.24 (+1.39%) | 10,829,355 |
| 7 Jul 2017 | CNY | 16.75 | 17.48 | 16.75 | 17.26 | 17.26 | +0.45 (+2.68%) | 11,059,383 |
| 6 Jul 2017 | CNY | 16.81 | 16.95 | 16.65 | 16.81 | 16.81 | -0.03 (-0.18%) | 4,790,958 |
| 5 Jul 2017 | CNY | 16.61 | 16.89 | 16.57 | 16.84 | 16.84 | +0.16 (+0.96%) | 4,604,775 |
| 4 Jul 2017 | CNY | 16.8 | 16.95 | 16.65 | 16.68 | 16.68 | -0.2 (-1.18%) | 4,376,360 |
| 3 Jul 2017 | CNY | 17.05 | 17.05 | 16.63 | 16.88 | 16.88 | -0.07 (-0.41%) | 6,097,765 |
| 30 Jun 2017 | CNY | 16.68 | 17.45 | 16.65 | 16.95 | 16.95 | +0.15 (+0.89%) | 9,389,925 |
| 29 Jun 2017 | CNY | 16.56 | 16.89 | 16.5 | 16.8 | 16.8 | +0.18 (+1.08%) | 5,705,399 |
| 28 Jun 2017 | CNY | 16.82 | 17.12 | 16.59 | 16.62 | 16.62 | -0.34 (-2.00%) | 7,492,802 |
| 27 Jun 2017 | CNY | 16.2 | 17 | 16.13 | 16.96 | 16.96 | +0.75 (+4.63%) | 11,592,998 |
| 26 Jun 2017 | CNY | 16.2 | 16.36 | 15.87 | 16.21 | 16.21 | +0.02 (+0.12%) | 5,167,298 |
| 23 Jun 2017 | CNY | 16.01 | 16.52 | 15.9 | 16.19 | 16.19 | +0.18 (+1.12%) | 5,057,212 |
| 22 Jun 2017 | CNY | 16.83 | 16.83 | 15.96 | 16.01 | 16.01 | -0.83 (-4.93%) | 7,308,757 |
| 21 Jun 2017 | CNY | 16.76 | 16.96 | 16.56 | 16.84 | 16.84 | +0.15 (+0.90%) | 5,743,378 |
| 20 Jun 2017 | CNY | 16.66 | 16.89 | 16.58 | 16.69 | 16.69 | -0.13 (-0.77%) | 5,582,745 |
| 19 Jun 2017 | CNY | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 17 | 17.39 | 16.67 | 16.82 | 16.82 | -0.34 (-1.98%) | 8,584,563 |
| 15 Jun 2017 | CNY | 16.32 | 17.95 | 16.2 | 17.16 | 17.16 | +0.84 (+5.15%) | 14,706,956 |
| 14 Jun 2017 | CNY | 16.4 | 16.63 | 16.22 | 16.32 | 16.32 | -0.01 (-0.06%) | 7,160,019 |
| 13 Jun 2017 | CNY | 15.6 | 16.36 | 15.51 | 16.33 | 16.33 | +0.63 (+4.01%) | 7,278,433 |
| 12 Jun 2017 | CNY | 16.21 | 16.21 | 15.68 | 15.7 | 15.7 | -0.56 (-3.44%) | 6,490,590 |
