| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 15.9137 | 16.1755 | 15.8079 | 15.9583 | 15.9583 | -0.05 (-0.31%) | 11,867,043 |
| 20 Jul 2017 | CNY | 15.4013 | 16.0697 | 15.3511 | 16.0084 | 16.0084 | +0.579 (+3.75%) | 12,851,251 |
| 19 Jul 2017 | CNY | 15.1228 | 15.4848 | 14.9334 | 15.4291 | 15.4291 | +0.306 (+2.03%) | 9,228,030 |
| 18 Jul 2017 | CNY | 14.7718 | 15.1617 | 14.705 | 15.1228 | 15.1228 | +0.217 (+1.46%) | 7,249,994 |
| 17 Jul 2017 | CNY | 16.2479 | 16.2479 | 14.4822 | 14.9055 | 14.9055 | -1.136 (-7.08%) | 16,732,664 |
| 14 Jul 2017 | CNY | 16.1421 | 16.2423 | 15.9193 | 16.0418 | 16.0418 | -0.162 (-1.00%) | 11,903,477 |
| 13 Jul 2017 | CNY | 15.6185 | 16.2089 | 15.6185 | 16.2034 | 16.2034 | +0.596 (+3.82%) | 15,591,537 |
| 12 Jul 2017 | CNY | 15.8357 | 15.936 | 15.2119 | 15.6074 | 15.6074 | -0.329 (-2.06%) | 10,971,852 |
| 11 Jul 2017 | CNY | 15.8803 | 16.2479 | 15.7745 | 15.936 | 15.936 | -0.084 (-0.52%) | 11,804,046 |
| 10 Jul 2017 | CNY | 16.5208 | 16.8161 | 15.9416 | 16.0195 | 16.0195 | -0.111 (-0.69%) | 21,481,250 |
| 7 Jul 2017 | CNY | 15.819 | 16.4596 | 15.7689 | 16.1309 | 16.1309 | +0.206 (+1.29%) | 16,034,730 |
| 6 Jul 2017 | CNY | 15.7633 | 15.9248 | 15.5349 | 15.9248 | 15.9248 | +0.095 (+0.60%) | 10,665,273 |
| 5 Jul 2017 | CNY | 15.457 | 15.9638 | 15.4235 | 15.8302 | 15.8302 | +0.318 (+2.05%) | 18,871,044 |
| 4 Jul 2017 | CNY | 15.0671 | 15.5127 | 14.9835 | 15.5127 | 15.5127 | +0.446 (+2.96%) | 14,000,399 |
| 3 Jul 2017 | CNY | 15.0448 | 15.106 | 14.9668 | 15.0671 | 15.0671 | -0.061 (-0.40%) | 4,793,698 |
| 30 Jun 2017 | CNY | 15.0281 | 15.1395 | 14.9835 | 15.1283 | 15.1283 | +0.028 (+0.18%) | 4,272,910 |
| 29 Jun 2017 | CNY | 15.0893 | 15.1673 | 14.9835 | 15.1005 | 15.1005 | +0.011 (+0.07%) | 4,961,913 |
| 28 Jun 2017 | CNY | 15.262 | 15.262 | 14.9557 | 15.0893 | 15.0893 | -0.206 (-1.35%) | 6,195,234 |
| 27 Jun 2017 | CNY | 15.223 | 15.5294 | 15.184 | 15.2954 | 15.2954 | +0.039 (+0.26%) | 8,021,432 |
| 26 Jun 2017 | CNY | 15.0893 | 15.2564 | 15.0671 | 15.2564 | 15.2564 | +0.095 (+0.62%) | 7,515,856 |
| 23 Jun 2017 | CNY | 14.9389 | 15.2342 | 14.5435 | 15.1617 | 15.1617 | +0.284 (+1.91%) | 8,542,551 |
| 22 Jun 2017 | CNY | 15.2342 | 15.2453 | 14.8665 | 14.8777 | 14.8777 | -0.395 (-2.59%) | 7,320,786 |
| 21 Jun 2017 | CNY | 15.5795 | 15.5851 | 14.9891 | 15.2731 | 15.2731 | -0.184 (-1.19%) | 11,371,964 |
| 20 Jun 2017 | CNY | 15.4235 | 15.5851 | 15.3233 | 15.457 | 15.457 | +0.312 (+2.06%) | 8,825,075 |
| 16 Jun 2017 | CNY | 14.8721 | 15.262 | 14.7718 | 15.145 | 15.145 | +0.167 (+1.12%) | 10,893,663 |
| 15 Jun 2017 | CNY | 14.9389 | 15.2899 | 14.7217 | 14.9779 | 14.9779 | -0.006 (-0.04%) | 17,213,244 |
| 14 Jun 2017 | CNY | 14.0812 | 15.4403 | 14.0644 | 14.9835 | 14.9835 | +0.947 (+6.75%) | 20,096,155 |
| 13 Jun 2017 | CNY | 13.8639 | 14.0644 | 13.7748 | 14.0366 | 14.0366 | +0.173 (+1.25%) | 5,194,528 |
| 12 Jun 2017 | CNY | 14.1201 | 14.1926 | 13.8472 | 13.8639 | 13.8639 | -0.362 (-2.55%) | 6,773,287 |
| 9 Jun 2017 | CNY | 14.2037 | 14.3095 | 14.0812 | 14.226 | 14.226 | -0.033 (-0.23%) | 5,498,150 |
