| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 16.55 | 16.67 | 16.23 | 16.35 | 16.35 | -0.32 (-1.92%) | 2,374,135 |
| 21 Jul 2017 | CNY | 16.67 | 16.7 | 16.43 | 16.67 | 16.67 | -0.09 (-0.54%) | 3,023,208 |
| 20 Jul 2017 | CNY | 16.1 | 16.88 | 16.09 | 16.76 | 16.76 | +0.68 (+4.23%) | 6,184,839 |
| 19 Jul 2017 | CNY | 15.97 | 16.09 | 15.8 | 16.08 | 16.08 | +0.17 (+1.07%) | 2,181,581 |
| 18 Jul 2017 | CNY | 16 | 16.02 | 15.73 | 15.91 | 15.91 | 0.0 (0.0%) | 2,137,600 |
| 17 Jul 2017 | CNY | 16.13 | 16.17 | 15.5 | 15.91 | 15.91 | -0.09 (-0.56%) | 3,923,558 |
| 14 Jul 2017 | CNY | 16.02 | 16.3 | 15.95 | 16 | 16 | -0.09 (-0.56%) | 2,091,416 |
| 13 Jul 2017 | CNY | 15.85 | 16.16 | 15.75 | 16.09 | 16.09 | +0.26 (+1.64%) | 3,598,165 |
| 12 Jul 2017 | CNY | 15.86 | 16.05 | 15.64 | 15.83 | 15.83 | -0.13 (-0.81%) | 3,711,208 |
| 11 Jul 2017 | CNY | 15.9 | 16.22 | 15.76 | 15.96 | 15.96 | -0.09 (-0.56%) | 5,618,887 |
| 10 Jul 2017 | CNY | 15.34 | 16.15 | 15.34 | 16.05 | 16.05 | +0.75 (+4.90%) | 8,793,767 |
| 7 Jul 2017 | CNY | 15.13 | 15.48 | 15.07 | 15.3 | 15.3 | +0.18 (+1.19%) | 4,161,661 |
| 6 Jul 2017 | CNY | 14.98 | 15.19 | 14.91 | 15.12 | 15.12 | +0.15 (+1.00%) | 2,387,030 |
| 5 Jul 2017 | CNY | 14.68 | 15.16 | 14.68 | 14.97 | 14.97 | +0.29 (+1.98%) | 4,065,902 |
| 4 Jul 2017 | CNY | 14.56 | 14.68 | 14.49 | 14.68 | 14.68 | -0.01 (-0.07%) | 2,062,875 |
| 3 Jul 2017 | CNY | 14.64 | 14.77 | 14.56 | 14.69 | 14.69 | +0.15 (+1.03%) | 3,512,598 |
| 30 Jun 2017 | CNY | 14.22 | 14.57 | 14.21 | 14.54 | 14.54 | +0.31 (+2.18%) | 3,477,497 |
| 29 Jun 2017 | CNY | 14.26 | 14.34 | 14.23 | 14.23 | 14.23 | -0.04 (-0.28%) | 1,444,419 |
| 28 Jun 2017 | CNY | 14.33 | 14.41 | 14.24 | 14.27 | 14.27 | -0.15 (-1.04%) | 1,712,300 |
| 27 Jun 2017 | CNY | 14.28 | 14.45 | 14.26 | 14.42 | 14.42 | +0.17 (+1.19%) | 2,674,086 |
| 26 Jun 2017 | CNY | 14.08 | 14.26 | 14.04 | 14.25 | 14.25 | +0.19 (+1.35%) | 2,037,069 |
| 23 Jun 2017 | CNY | 14.07 | 14.16 | 13.94 | 14.06 | 14.06 | -0.09 (-0.64%) | 1,706,993 |
| 22 Jun 2017 | CNY | 14.29 | 14.3 | 14.06 | 14.15 | 14.15 | -0.03 (-0.21%) | 2,018,095 |
| 21 Jun 2017 | CNY | 14.28 | 14.29 | 14.08 | 14.18 | 14.18 | -0.05 (-0.35%) | 1,542,696 |
| 20 Jun 2017 | CNY | 14.2 | 14.32 | 14.14 | 14.23 | 14.23 | +0.03 (+0.21%) | 1,030,581 |
| 19 Jun 2017 | CNY | 14.08 | 14.29 | 14.06 | 14.2 | 14.2 | +0.12 (+0.85%) | 1,500,106 |
| 16 Jun 2017 | CNY | 14.25 | 14.25 | 14.05 | 14.08 | 14.08 | -0.32 (-2.22%) | 1,343,673 |
| 15 Jun 2017 | CNY | 14.35 | 14.47 | 14.3 | 14.4 | 14.4 | +0.08 (+0.56%) | 1,846,586 |
| 14 Jun 2017 | CNY | 14.57 | 14.6 | 14.31 | 14.32 | 14.32 | -0.25 (-1.72%) | 1,587,170 |
| 13 Jun 2017 | CNY | 14.54 | 14.62 | 14.48 | 14.57 | 14.57 | +0.01 (+0.07%) | 1,553,541 |
