| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | CNY | 18.33 | 18.38 | 17.82 | 17.82 | 17.82 | -0.53 (-2.89%) | 3,587,699 |
| 9 Aug 2017 | CNY | 18.45 | 18.53 | 18.15 | 18.35 | 18.35 | +0.02 (+0.11%) | 2,342,619 |
| 8 Aug 2017 | CNY | 18.33 | 18.38 | 18.21 | 18.33 | 18.33 | +0.11 (+0.60%) | 1,967,317 |
| 7 Aug 2017 | CNY | 18.23 | 18.39 | 18.18 | 18.22 | 18.22 | +0.04 (+0.22%) | 1,855,153 |
| 4 Aug 2017 | CNY | 18.22 | 18.39 | 18.08 | 18.18 | 18.18 | -0.08 (-0.44%) | 2,662,000 |
| 3 Aug 2017 | CNY | 18.61 | 18.61 | 18.1 | 18.26 | 18.26 | -0.36 (-1.93%) | 4,388,791 |
| 2 Aug 2017 | CNY | 19 | 19.38 | 18.61 | 18.62 | 18.62 | -0.42 (-2.21%) | 4,559,225 |
| 1 Aug 2017 | CNY | 18.94 | 19.18 | 18.9 | 19.04 | 19.04 | +0.1 (+0.53%) | 2,680,673 |
| 31 Jul 2017 | CNY | 19.02 | 19.26 | 18.83 | 18.94 | 18.94 | -0.28 (-1.46%) | 3,487,038 |
| 28 Jul 2017 | CNY | 19.39 | 19.58 | 19.12 | 19.22 | 19.22 | -0.23 (-1.18%) | 4,271,768 |
| 27 Jul 2017 | CNY | 19.03 | 19.6 | 18.7 | 19.45 | 19.45 | +0.52 (+2.75%) | 5,983,348 |
| 26 Jul 2017 | CNY | 19.01 | 19.48 | 18.87 | 18.93 | 18.93 | -0.26 (-1.35%) | 3,828,642 |
| 25 Jul 2017 | CNY | 18.77 | 19.39 | 18.48 | 19.19 | 19.19 | +0.57 (+3.06%) | 5,622,125 |
| 24 Jul 2017 | CNY | 18.4 | 18.79 | 18.4 | 18.62 | 18.62 | +0.07 (+0.38%) | 2,845,523 |
| 21 Jul 2017 | CNY | 18.7 | 18.93 | 18.45 | 18.55 | 18.55 | -0.36 (-1.90%) | 4,330,211 |
| 20 Jul 2017 | CNY | 19.14 | 19.5 | 18.8 | 18.91 | 18.91 | -0.26 (-1.36%) | 5,347,574 |
| 19 Jul 2017 | CNY | 18.88 | 19.19 | 18.6 | 19.17 | 19.17 | +0.19 (+1.00%) | 4,756,750 |
| 18 Jul 2017 | CNY | 18.99 | 19.19 | 18.4 | 18.98 | 18.98 | +0.56 (+3.04%) | 4,845,373 |
| 17 Jul 2017 | CNY | 19.8 | 20.09 | 18 | 18.42 | 18.42 | -1.51 (-7.58%) | 7,073,950 |
| 14 Jul 2017 | CNY | 20.46 | 20.53 | 19.68 | 19.93 | 19.93 | -0.66 (-3.21%) | 7,916,041 |
| 13 Jul 2017 | CNY | 22.2 | 22.2 | 20.57 | 20.59 | 20.59 | -1.45 (-6.58%) | 10,012,367 |
| 12 Jul 2017 | CNY | 22.35 | 22.63 | 21.81 | 22.04 | 22.04 | -0.43 (-1.91%) | 8,701,143 |
| 11 Jul 2017 | CNY | 22.22 | 22.65 | 21.78 | 22.47 | 22.47 | +0.19 (+0.85%) | 11,286,129 |
| 10 Jul 2017 | CNY | 21.8 | 22.45 | 21.58 | 22.28 | 22.28 | +0.32 (+1.46%) | 10,885,051 |
| 7 Jul 2017 | CNY | 22.09 | 22.59 | 21.77 | 21.96 | 21.96 | -0.47 (-2.10%) | 12,921,049 |
| 6 Jul 2017 | CNY | 21.49 | 22.75 | 21.3 | 22.43 | 22.43 | +0.94 (+4.37%) | 20,249,085 |
| 5 Jul 2017 | CNY | 21.26 | 21.54 | 21.01 | 21.49 | 21.49 | +0.08 (+0.37%) | 7,596,004 |
| 4 Jul 2017 | CNY | 21.4 | 21.85 | 21.22 | 21.41 | 21.41 | -0.21 (-0.97%) | 8,106,944 |
| 3 Jul 2017 | CNY | 21.08 | 21.88 | 21 | 21.62 | 21.62 | +0.67 (+3.20%) | 11,029,423 |
| 30 Jun 2017 | CNY | 21.04 | 21.31 | 20.86 | 20.95 | 20.95 | -0.28 (-1.32%) | 5,843,153 |
