| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 19.46 | 19.46 | 19.11 | 19.25 | 19.25 | -0.21 (-1.08%) | 2,857,427 |
| 20 Jul 2017 | CNY | 19.52 | 19.69 | 18.98 | 19.46 | 19.46 | -0.17 (-0.87%) | 7,855,062 |
| 19 Jul 2017 | CNY | 19.68 | 19.88 | 19.48 | 19.63 | 19.63 | +0.05 (+0.26%) | 4,156,780 |
| 18 Jul 2017 | CNY | 19.76 | 19.77 | 19.3 | 19.58 | 19.58 | +0.33 (+1.71%) | 3,089,726 |
| 17 Jul 2017 | CNY | 19.6 | 19.62 | 18.18 | 19.25 | 19.25 | -0.46 (-2.33%) | 4,726,558 |
| 14 Jul 2017 | CNY | 19.99 | 20.05 | 19.57 | 19.71 | 19.71 | -0.35 (-1.74%) | 3,345,605 |
| 13 Jul 2017 | CNY | 19.64 | 20.46 | 19.37 | 20.06 | 20.06 | +0.53 (+2.71%) | 6,561,711 |
| 12 Jul 2017 | CNY | 19.71 | 20.05 | 19.32 | 19.53 | 19.53 | -0.38 (-1.91%) | 4,577,201 |
| 11 Jul 2017 | CNY | 20.75 | 20.75 | 19.9 | 19.91 | 19.91 | -0.84 (-4.05%) | 7,440,847 |
| 10 Jul 2017 | CNY | 20.87 | 21.14 | 20.7 | 20.75 | 20.75 | -0.16 (-0.77%) | 3,325,062 |
| 7 Jul 2017 | CNY | 20.61 | 21.06 | 20.45 | 20.91 | 20.91 | +0.15 (+0.72%) | 5,686,603 |
| 6 Jul 2017 | CNY | 20.71 | 21.19 | 20.6 | 20.76 | 20.76 | +0.13 (+0.63%) | 3,280,324 |
| 5 Jul 2017 | CNY | 20.5 | 20.77 | 20.4 | 20.63 | 20.63 | -0.01 (-0.05%) | 2,423,399 |
| 4 Jul 2017 | CNY | 20.74 | 20.82 | 20.5 | 20.64 | 20.64 | -0.01 (-0.05%) | 1,464,300 |
| 3 Jul 2017 | CNY | 20.33 | 20.98 | 20.21 | 20.65 | 20.65 | +0.18 (+0.88%) | 2,470,245 |
| 30 Jun 2017 | CNY | 20.4 | 20.6 | 20.23 | 20.47 | 20.47 | +0.07 (+0.34%) | 1,945,843 |
| 29 Jun 2017 | CNY | 20.68 | 20.68 | 20.31 | 20.4 | 20.4 | -0.06 (-0.29%) | 2,602,303 |
| 28 Jun 2017 | CNY | 20.5 | 20.73 | 20.38 | 20.46 | 20.46 | -0.23 (-1.11%) | 1,932,903 |
| 27 Jun 2017 | CNY | 20.8 | 20.86 | 20.58 | 20.69 | 20.69 | -0.05 (-0.24%) | 2,111,633 |
| 26 Jun 2017 | CNY | 20.67 | 20.87 | 20.38 | 20.74 | 20.74 | +0.07 (+0.34%) | 2,611,227 |
| 23 Jun 2017 | CNY | 21 | 21.15 | 20 | 20.67 | 20.67 | -0.32 (-1.52%) | 3,086,435 |
| 22 Jun 2017 | CNY | 21.17 | 21.37 | 20.98 | 20.99 | 20.99 | -0.23 (-1.08%) | 3,282,991 |
| 21 Jun 2017 | CNY | 21.3 | 21.37 | 21 | 21.22 | 21.22 | +0.03 (+0.14%) | 2,296,464 |
| 20 Jun 2017 | CNY | 21.5 | 21.5 | 21.1 | 21.19 | 21.19 | -0.22 (-1.03%) | 3,489,325 |
| 19 Jun 2017 | CNY | 21.26 | 21.75 | 21.17 | 21.41 | 21.41 | +0.25 (+1.18%) | 2,922,360 |
| 16 Jun 2017 | CNY | 20.85 | 21.41 | 20.77 | 21.16 | 21.16 | +0.21 (+1.00%) | 4,193,252 |
| 15 Jun 2017 | CNY | 21.23 | 21.23 | 20.72 | 20.95 | 20.95 | -0.15 (-0.71%) | 3,528,486 |
| 14 Jun 2017 | CNY | 21.35 | 21.46 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 3,063,853 |
| 13 Jun 2017 | CNY | 21.17 | 21.35 | 21.06 | 21.2 | 21.2 | +0.05 (+0.24%) | 2,051,186 |
| 12 Jun 2017 | CNY | 21.01 | 21.75 | 20.8 | 21.15 | 21.15 | +0.04 (+0.19%) | 3,180,635 |
