| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 18.85 | 19.17 | 18.42 | 19.08 | 19.08 | +0.23 (+1.22%) | 6,215,999 |
| 18 Jul 2017 | CNY | 18.75 | 19.25 | 18.61 | 18.85 | 18.85 | +0.02 (+0.11%) | 4,556,000 |
| 17 Jul 2017 | CNY | 19.8 | 19.8 | 18.58 | 18.83 | 18.83 | -1.01 (-5.09%) | 6,768,981 |
| 14 Jul 2017 | CNY | 19.58 | 19.98 | 19.3 | 19.84 | 19.84 | +0.26 (+1.33%) | 3,827,613 |
| 13 Jul 2017 | CNY | 20.2 | 20.4 | 19.57 | 19.58 | 19.58 | -0.61 (-3.02%) | 6,195,446 |
| 12 Jul 2017 | CNY | 20.68 | 20.75 | 19.68 | 20.19 | 20.19 | -0.45 (-2.18%) | 9,897,437 |
| 11 Jul 2017 | CNY | 20.6 | 21.2 | 20.5 | 20.64 | 20.64 | -0.01 (-0.05%) | 4,894,394 |
| 10 Jul 2017 | CNY | 20.52 | 20.89 | 20.13 | 20.65 | 20.65 | +0.13 (+0.63%) | 5,212,527 |
| 7 Jul 2017 | CNY | 20.88 | 20.98 | 20.36 | 20.52 | 20.52 | -0.43 (-2.05%) | 6,513,730 |
| 6 Jul 2017 | CNY | 21.15 | 21.34 | 20.79 | 20.95 | 20.95 | -0.25 (-1.18%) | 5,120,007 |
| 5 Jul 2017 | CNY | 21.07 | 21.49 | 20.66 | 21.2 | 21.2 | +0.05 (+0.24%) | 6,897,703 |
| 4 Jul 2017 | CNY | 21.19 | 21.8 | 21.05 | 21.15 | 21.15 | -0.02 (-0.09%) | 5,631,073 |
| 3 Jul 2017 | CNY | 21.21 | 21.99 | 20.75 | 21.17 | 21.17 | -0.08 (-0.38%) | 10,692,129 |
| 30 Jun 2017 | CNY | 21.43 | 21.66 | 21.15 | 21.25 | 21.25 | -0.26 (-1.21%) | 8,004,890 |
| 29 Jun 2017 | CNY | 20 | 22.07 | 20 | 21.51 | 21.51 | +1.36 (+6.75%) | 16,058,815 |
| 28 Jun 2017 | CNY | 20.03 | 20.39 | 19.57 | 20.15 | 20.15 | +0.15 (+0.75%) | 7,753,608 |
| 27 Jun 2017 | CNY | 20.35 | 20.85 | 19.91 | 20 | 20 | -0.35 (-1.72%) | 10,097,096 |
| 26 Jun 2017 | CNY | 19.91 | 20.55 | 19.62 | 20.35 | 20.35 | +0.5 (+2.52%) | 8,212,584 |
| 23 Jun 2017 | CNY | 19 | 20.16 | 17.56 | 19.85 | 19.85 | +0.57 (+2.96%) | 12,959,863 |
| 14 Jun 2017 | CNY | 19.32 | 19.7 | 19.2 | 19.28 | 19.28 | +0.08 (+0.42%) | 5,784,798 |
| 13 Jun 2017 | CNY | 19.19 | 19.84 | 19.11 | 19.2 | 19.2 | -0.08 (-0.41%) | 8,132,542 |
| 12 Jun 2017 | CNY | 19.4 | 19.49 | 18.84 | 19.28 | 19.28 | -0.12 (-0.62%) | 9,847,827 |
| 9 Jun 2017 | CNY | 18.31 | 19.5 | 18.16 | 19.4 | 19.4 | +1.16 (+6.36%) | 14,104,106 |
| 8 Jun 2017 | CNY | 18.83 | 18.97 | 17.81 | 18.24 | 18.24 | -0.59 (-3.13%) | 10,860,404 |
| 7 Jun 2017 | CNY | 18.61 | 19.1 | 18.51 | 18.83 | 18.83 | +0.21 (+1.13%) | 6,667,813 |
| 6 Jun 2017 | CNY | 18.15 | 18.68 | 17.98 | 18.62 | 18.62 | +0.31 (+1.69%) | 4,277,944 |
| 5 Jun 2017 | CNY | 18.35 | 18.58 | 18.11 | 18.31 | 18.31 | -0.05 (-0.27%) | 4,105,716 |
| 2 Jun 2017 | CNY | 18.51 | 18.74 | 17.8 | 18.36 | 18.36 | -0.29 (-1.55%) | 7,196,927 |
| 1 Jun 2017 | CNY | 19.2 | 19.2 | 18.63 | 18.65 | 18.65 | -0.59 (-3.07%) | 7,492,148 |
| 31 May 2017 | CNY | 18.75 | 19.25 | 18.61 | 19.24 | 19.24 | +0.64 (+3.44%) | 10,121,199 |
