| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 14.85 | 14.9 | 14.7 | 14.77 | 14.77 | -0.12 (-0.81%) | 1,877,441 |
| 27 Jul 2017 | CNY | 14.6 | 14.95 | 14.58 | 14.89 | 14.89 | +0.25 (+1.71%) | 3,421,703 |
| 26 Jul 2017 | CNY | 14.38 | 14.95 | 14.37 | 14.64 | 14.64 | +0.26 (+1.81%) | 3,420,244 |
| 25 Jul 2017 | CNY | 14.35 | 14.49 | 14.32 | 14.38 | 14.38 | +0.01 (+0.07%) | 2,123,104 |
| 24 Jul 2017 | CNY | 14.71 | 14.71 | 14.01 | 14.37 | 14.37 | -0.36 (-2.44%) | 4,026,523 |
| 21 Jul 2017 | CNY | 14.7 | 15 | 14.67 | 14.73 | 14.73 | +0.03 (+0.20%) | 3,180,580 |
| 20 Jul 2017 | CNY | 15 | 15.09 | 14.64 | 14.7 | 14.7 | -0.45 (-2.97%) | 6,076,065 |
| 19 Jul 2017 | CNY | 15.37 | 15.68 | 14.58 | 15.15 | 15.15 | -1.05 (-6.48%) | 10,053,457 |
| 18 Jul 2017 | CNY | 17.1 | 17.1 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 12,885,417 |
| 17 Jul 2017 | CNY | 16.78 | 18 | 15.81 | 18 | 18 | +1.23 (+7.33%) | 6,139,076 |
| 14 Jul 2017 | CNY | 16.85 | 16.9 | 16.6 | 16.77 | 16.77 | -0.08 (-0.47%) | 3,252,680 |
| 13 Jul 2017 | CNY | 16.81 | 16.97 | 16.63 | 16.85 | 16.85 | +0.04 (+0.24%) | 4,824,659 |
| 12 Jul 2017 | CNY | 17.03 | 17.06 | 16.56 | 16.81 | 16.81 | -0.12 (-0.71%) | 3,158,424 |
| 11 Jul 2017 | CNY | 16.92 | 17 | 16.71 | 16.93 | 16.93 | +0.12 (+0.71%) | 3,453,542 |
| 10 Jul 2017 | CNY | 16.81 | 17.14 | 16.78 | 16.81 | 16.81 | -0.17 (-1.00%) | 2,866,862 |
| 7 Jul 2017 | CNY | 16.91 | 17.1 | 16.91 | 16.98 | 16.98 | 0.0 (0.0%) | 2,711,700 |
| 6 Jul 2017 | CNY | 16.8 | 17.09 | 16.64 | 16.98 | 16.98 | +0.16 (+0.95%) | 4,085,319 |
| 5 Jul 2017 | CNY | 16.6 | 16.85 | 16.3 | 16.82 | 16.82 | +0.32 (+1.94%) | 3,949,409 |
| 4 Jul 2017 | CNY | 16.66 | 16.74 | 16.5 | 16.5 | 16.5 | -0.12 (-0.72%) | 2,728,361 |
| 3 Jul 2017 | CNY | 16.52 | 16.8 | 16.45 | 16.62 | 16.62 | +0.1 (+0.61%) | 2,161,584 |
| 30 Jun 2017 | CNY | 16.39 | 16.84 | 16.39 | 16.52 | 16.52 | -0.05 (-0.30%) | 2,721,640 |
| 29 Jun 2017 | CNY | 16.49 | 16.82 | 16.28 | 16.57 | 16.57 | -0.23 (-1.37%) | 4,654,412 |
| 28 Jun 2017 | CNY | 17.5 | 17.5 | 16.02 | 16.8 | 16.8 | -1 (-5.62%) | 8,739,584 |
| 27 Jun 2017 | CNY | 18.25 | 18.25 | 17.17 | 17.8 | 17.8 | -0.29 (-1.60%) | 7,834,771 |
| 26 Jun 2017 | CNY | 18.25 | 19.27 | 17.69 | 18.09 | 18.09 | +0.34 (+1.92%) | 22,103,074 |
| 23 Jun 2017 | CNY | 17.49 | 17.75 | 17.33 | 17.75 | 17.75 | +0.23 (+1.31%) | 3,965,804 |
| 22 Jun 2017 | CNY | 18 | 18 | 17.41 | 17.52 | 17.52 | -0.33 (-1.85%) | 5,370,170 |
| 21 Jun 2017 | CNY | 18.3 | 18.3 | 17.6 | 17.85 | 17.85 | -0.43 (-2.35%) | 4,869,757 |
| 20 Jun 2017 | CNY | 18.23 | 18.45 | 17.11 | 18.28 | 18.28 | +0.05 (+0.27%) | 10,474,301 |
| 19 Jun 2017 | CNY | 17.89 | 18.39 | 17.81 | 18.23 | 18.23 | +0.28 (+1.56%) | 7,583,959 |
