| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 20.5 | 20.53 | 20.01 | 20.2 | 20.2 | -0.52 (-2.51%) | 6,654,175 |
| 12 Jul 2017 | CNY | 20.46 | 20.83 | 20.03 | 20.72 | 20.72 | +0.23 (+1.12%) | 8,546,308 |
| 11 Jul 2017 | CNY | 21.16 | 21.35 | 20.42 | 20.49 | 20.49 | -0.73 (-3.44%) | 7,750,370 |
| 10 Jul 2017 | CNY | 21.4 | 21.74 | 21.21 | 21.22 | 21.22 | -0.25 (-1.16%) | 6,403,210 |
| 7 Jul 2017 | CNY | 21.26 | 21.69 | 21.26 | 21.47 | 21.47 | +0.21 (+0.99%) | 5,691,853 |
| 6 Jul 2017 | CNY | 21.5 | 21.6 | 21.16 | 21.26 | 21.26 | -0.34 (-1.57%) | 6,252,935 |
| 5 Jul 2017 | CNY | 21.52 | 21.63 | 21.15 | 21.6 | 21.6 | -0.06 (-0.28%) | 8,270,059 |
| 4 Jul 2017 | CNY | 21.97 | 22.09 | 21.53 | 21.66 | 21.66 | -0.28 (-1.28%) | 5,562,245 |
| 3 Jul 2017 | CNY | 21.52 | 21.96 | 21.4 | 21.94 | 21.94 | +0.44 (+2.05%) | 6,139,564 |
| 30 Jun 2017 | CNY | 21.65 | 21.66 | 21.3 | 21.5 | 21.5 | -0.15 (-0.69%) | 5,018,761 |
| 29 Jun 2017 | CNY | 21.55 | 21.85 | 21.52 | 21.65 | 21.65 | +0.14 (+0.65%) | 4,889,190 |
| 28 Jun 2017 | CNY | 21.96 | 21.97 | 21.41 | 21.51 | 21.51 | -0.44 (-2.00%) | 6,921,189 |
| 27 Jun 2017 | CNY | 21.85 | 22.38 | 21.78 | 21.95 | 21.95 | +0.1 (+0.46%) | 9,846,058 |
| 26 Jun 2017 | CNY | 21.05 | 21.85 | 20.95 | 21.85 | 21.85 | +0.8 (+3.80%) | 8,672,998 |
| 23 Jun 2017 | CNY | 21.01 | 21.38 | 20.7 | 21.05 | 21.05 | -0.13 (-0.61%) | 7,410,134 |
| 22 Jun 2017 | CNY | 21.2 | 21.81 | 21.15 | 21.18 | 21.18 | -0.09 (-0.42%) | 8,926,547 |
| 21 Jun 2017 | CNY | 21.52 | 21.58 | 21.12 | 21.27 | 21.27 | -0.15 (-0.70%) | 6,092,473 |
| 20 Jun 2017 | CNY | 21.67 | 21.79 | 21.26 | 21.42 | 21.42 | -0.27 (-1.24%) | 9,456,078 |
| 19 Jun 2017 | CNY | 21.35 | 21.92 | 21.2 | 21.69 | 21.69 | +0.24 (+1.12%) | 11,486,217 |
| 16 Jun 2017 | CNY | 21.39 | 21.77 | 21.3 | 21.45 | 21.45 | +0.05 (+0.23%) | 9,778,381 |
| 15 Jun 2017 | CNY | 20.36 | 21.79 | 20.33 | 21.4 | 21.4 | +0.96 (+4.70%) | 15,963,190 |
| 14 Jun 2017 | CNY | 20.88 | 20.88 | 20.34 | 20.44 | 20.44 | -0.55 (-2.62%) | 9,875,677 |
| 13 Jun 2017 | CNY | 20.93 | 21.14 | 20.33 | 20.99 | 20.99 | -0.17 (-0.80%) | 12,288,644 |
| 12 Jun 2017 | CNY | 20.93 | 21.46 | 20.83 | 21.16 | 21.16 | -0.02 (-0.09%) | 8,508,124 |
| 9 Jun 2017 | CNY | 20.82 | 21.39 | 20.75 | 21.18 | 21.18 | +0.36 (+1.73%) | 10,781,647 |
| 8 Jun 2017 | CNY | 20.94 | 21.33 | 20.73 | 20.82 | 20.82 | -0.18 (-0.86%) | 11,269,609 |
| 7 Jun 2017 | CNY | 19.6 | 21.25 | 19.52 | 21 | 21 | +1.41 (+7.20%) | 15,799,185 |
| 6 Jun 2017 | CNY | 19.2 | 19.75 | 19.18 | 19.59 | 19.59 | +0.27 (+1.40%) | 7,324,446 |
| 5 Jun 2017 | CNY | 19.17 | 19.49 | 19 | 19.32 | 19.32 | +0.19 (+0.99%) | 7,975,580 |
| 2 Jun 2017 | CNY | 18.48 | 19.26 | 18.11 | 19.13 | 19.13 | +0.5 (+2.68%) | 10,880,305 |
