| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 19.065 | 19.24 | 18.785 | 19.22 | 19.22 | -0.005 (-0.03%) | 4,411,410 |
| 20 Jul 2017 | CNY | 18.34 | 19.3 | 18.155 | 19.225 | 19.225 | +0.76 (+4.12%) | 6,816,656 |
| 19 Jul 2017 | CNY | 17.98 | 18.47 | 17.5 | 18.465 | 18.465 | +0.375 (+2.07%) | 4,739,772 |
| 18 Jul 2017 | CNY | 18.32 | 18.47 | 17.49 | 18.09 | 18.09 | -0.315 (-1.71%) | 4,291,246 |
| 17 Jul 2017 | CNY | 18.595 | 18.975 | 17.22 | 18.405 | 18.405 | -0.265 (-1.42%) | 6,987,452 |
| 14 Jul 2017 | CNY | 17.875 | 18.7 | 17.81 | 18.67 | 18.67 | +0.785 (+4.39%) | 5,004,844 |
| 13 Jul 2017 | CNY | 17.8 | 18.23 | 17.705 | 17.885 | 17.885 | +0.135 (+0.76%) | 3,219,168 |
| 12 Jul 2017 | CNY | 17.73 | 17.97 | 17.355 | 17.75 | 17.75 | -0.04 (-0.22%) | 3,967,682 |
| 11 Jul 2017 | CNY | 18.165 | 18.575 | 17.73 | 17.79 | 17.79 | -0.445 (-2.44%) | 3,831,856 |
| 10 Jul 2017 | CNY | 18.595 | 18.595 | 18.1 | 18.235 | 18.235 | -0.365 (-1.96%) | 3,522,736 |
| 7 Jul 2017 | CNY | 18.56 | 18.9 | 18.555 | 18.6 | 18.6 | -0.16 (-0.85%) | 2,929,318 |
| 6 Jul 2017 | CNY | 19.14 | 19.25 | 18.525 | 18.76 | 18.76 | -0.44 (-2.29%) | 4,653,164 |
| 5 Jul 2017 | CNY | 18.97 | 19.435 | 18.86 | 19.2 | 19.2 | +0.145 (+0.76%) | 3,243,694 |
| 4 Jul 2017 | CNY | 19.19 | 19.255 | 18.71 | 19.055 | 19.055 | -0.135 (-0.70%) | 2,731,310 |
| 3 Jul 2017 | CNY | 18.59 | 19.47 | 18.59 | 19.19 | 19.19 | +0.495 (+2.65%) | 5,287,188 |
| 30 Jun 2017 | CNY | 18.5 | 18.695 | 18.16 | 18.695 | 18.695 | +0.195 (+1.05%) | 2,317,728 |
| 29 Jun 2017 | CNY | 18.39 | 18.72 | 18.21 | 18.5 | 18.5 | +0.15 (+0.82%) | 2,458,226 |
| 28 Jun 2017 | CNY | 18.535 | 18.635 | 18.28 | 18.35 | 18.35 | -0.2 (-1.08%) | 2,630,188 |
| 27 Jun 2017 | CNY | 18.8 | 19.235 | 18.535 | 18.55 | 18.55 | -0.175 (-0.93%) | 5,370,998 |
| 26 Jun 2017 | CNY | 18.635 | 18.84 | 18.295 | 18.725 | 18.725 | +0.09 (+0.48%) | 5,738,622 |
| 23 Jun 2017 | CNY | 17.48 | 18.995 | 17.11 | 18.635 | 18.635 | +1.16 (+6.64%) | 4,858,598 |
| 22 Jun 2017 | CNY | 17.84 | 17.955 | 17.455 | 17.475 | 17.475 | -0.355 (-1.99%) | 4,465,646 |
| 21 Jun 2017 | CNY | 17.74 | 18.035 | 17.45 | 17.83 | 17.83 | +0.005 (+0.03%) | 3,763,376 |
| 20 Jun 2017 | CNY | 17.39 | 17.87 | 17.22 | 17.825 | 17.825 | +0.435 (+2.50%) | 5,519,838 |
| 19 Jun 2017 | CNY | 16.88 | 17.435 | 16.665 | 17.39 | 17.39 | +0.54 (+3.20%) | 4,428,404 |
| 16 Jun 2017 | CNY | 16.43 | 16.955 | 16.355 | 16.85 | 16.85 | +0.415 (+2.53%) | 4,911,014 |
| 15 Jun 2017 | CNY | 16.06 | 16.475 | 15.955 | 16.435 | 16.435 | +0.47 (+2.94%) | 4,935,372 |
| 14 Jun 2017 | CNY | 16.35 | 16.35 | 15.9 | 15.965 | 15.965 | -0.43 (-2.62%) | 2,701,220 |
| 13 Jun 2017 | CNY | 16.175 | 16.49 | 16.055 | 16.395 | 16.395 | +0.165 (+1.02%) | 2,568,040 |
| 12 Jun 2017 | CNY | 16.05 | 16.25 | 15.855 | 16.23 | 16.23 | +0.11 (+0.68%) | 4,553,412 |
