| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 17.08 | 17.29 | 16.9 | 16.96 | 16.96 | -0.16 (-0.93%) | 1,029,508 |
| 20 Jul 2017 | CNY | 17.03 | 17.43 | 17 | 17.12 | 17.12 | +0.11 (+0.65%) | 1,401,991 |
| 19 Jul 2017 | CNY | 16.89 | 17.03 | 16.73 | 17.01 | 17.01 | +0.07 (+0.41%) | 1,007,247 |
| 18 Jul 2017 | CNY | 16.68 | 16.95 | 16.58 | 16.94 | 16.94 | +0.24 (+1.44%) | 985,219 |
| 17 Jul 2017 | CNY | 17.82 | 17.9 | 16.3 | 16.7 | 16.7 | -1.29 (-7.17%) | 2,191,723 |
| 14 Jul 2017 | CNY | 18.01 | 18.21 | 17.93 | 17.99 | 17.99 | -0.02 (-0.11%) | 1,092,646 |
| 13 Jul 2017 | CNY | 18.15 | 18.15 | 17.85 | 18.01 | 18.01 | -0.13 (-0.72%) | 987,280 |
| 12 Jul 2017 | CNY | 18.5 | 18.53 | 17.68 | 18.14 | 18.14 | -0.34 (-1.84%) | 2,337,906 |
| 11 Jul 2017 | CNY | 19.42 | 19.42 | 18.38 | 18.48 | 18.48 | -0.73 (-3.80%) | 2,441,270 |
| 10 Jul 2017 | CNY | 19.3 | 19.58 | 19.1 | 19.21 | 19.21 | -0.06 (-0.31%) | 1,790,750 |
| 7 Jul 2017 | CNY | 19.3 | 19.52 | 19.12 | 19.27 | 19.27 | -0.09 (-0.46%) | 2,569,747 |
| 6 Jul 2017 | CNY | 18.82 | 19.88 | 18.73 | 19.36 | 19.36 | +0.56 (+2.98%) | 5,617,272 |
| 5 Jul 2017 | CNY | 18.59 | 18.87 | 18.35 | 18.8 | 18.8 | +0.16 (+0.86%) | 1,720,286 |
| 4 Jul 2017 | CNY | 18.6 | 18.89 | 18.5 | 18.64 | 18.64 | +0.03 (+0.16%) | 1,815,849 |
| 3 Jul 2017 | CNY | 18.32 | 18.68 | 18.24 | 18.61 | 18.61 | +0.4 (+2.20%) | 1,453,991 |
| 30 Jun 2017 | CNY | 18.38 | 18.4 | 18.1 | 18.21 | 18.21 | -0.14 (-0.76%) | 814,226 |
| 29 Jun 2017 | CNY | 18.09 | 18.4 | 18.04 | 18.35 | 18.35 | +0.21 (+1.16%) | 1,065,285 |
| 28 Jun 2017 | CNY | 18.05 | 18.29 | 18.05 | 18.14 | 18.14 | -0.13 (-0.71%) | 734,102 |
| 27 Jun 2017 | CNY | 18.34 | 18.48 | 18.18 | 18.27 | 18.27 | -0.07 (-0.38%) | 953,202 |
| 26 Jun 2017 | CNY | 18.11 | 18.39 | 18.03 | 18.34 | 18.34 | +0.16 (+0.88%) | 1,392,984 |
| 23 Jun 2017 | CNY | 18.39 | 18.4 | 17.86 | 18.18 | 18.18 | -0.41 (-2.21%) | 2,366,589 |
| 22 Jun 2017 | CNY | 18.66 | 19.27 | 18.5 | 18.59 | 18.59 | -0.16 (-0.85%) | 3,112,564 |
| 21 Jun 2017 | CNY | 19.04 | 19.15 | 18.46 | 18.75 | 18.75 | -0.63 (-3.25%) | 4,236,008 |
| 20 Jun 2017 | CNY | 18.5 | 19.88 | 18.5 | 19.38 | 19.38 | +0.95 (+5.15%) | 6,724,909 |
| 16 Jun 2017 | CNY | 18.41 | 18.68 | 18.21 | 18.43 | 18.43 | -0.11 (-0.59%) | 1,688,609 |
| 15 Jun 2017 | CNY | 18.39 | 18.7 | 18.21 | 18.54 | 18.54 | +0.11 (+0.60%) | 2,852,295 |
| 14 Jun 2017 | CNY | 17.9 | 18.5 | 17.76 | 18.43 | 18.43 | +0.49 (+2.73%) | 3,387,521 |
| 13 Jun 2017 | CNY | 17.25 | 18.29 | 17.25 | 17.94 | 17.94 | +0.62 (+3.58%) | 1,883,636 |
| 12 Jun 2017 | CNY | 17.66 | 17.66 | 17.27 | 17.32 | 17.32 | -0.39 (-2.20%) | 793,841 |
| 9 Jun 2017 | CNY | 17.7 | 17.8 | 17.38 | 17.71 | 17.71 | -0.19 (-1.06%) | 1,295,767 |
