| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 18.01 | 18.35 | 17.9 | 18.03 | 18.03 | -0.17 (-0.93%) | 2,278,010 |
| 20 Jul 2017 | CNY | 18.42 | 18.71 | 18.01 | 18.2 | 18.2 | -0.17 (-0.93%) | 3,420,210 |
| 19 Jul 2017 | CNY | 18.05 | 18.55 | 17.9 | 18.37 | 18.37 | +0.33 (+1.83%) | 3,176,127 |
| 18 Jul 2017 | CNY | 17.56 | 18.18 | 17.42 | 18.04 | 18.04 | +0.48 (+2.73%) | 3,236,400 |
| 17 Jul 2017 | CNY | 19.1 | 19.35 | 17.31 | 17.56 | 17.56 | -1.62 (-8.45%) | 4,710,477 |
| 14 Jul 2017 | CNY | 19.51 | 19.68 | 19.15 | 19.18 | 19.18 | -0.33 (-1.69%) | 2,503,350 |
| 13 Jul 2017 | CNY | 19.3 | 19.66 | 19.25 | 19.51 | 19.51 | +0.05 (+0.26%) | 3,076,930 |
| 12 Jul 2017 | CNY | 19.61 | 19.85 | 18.81 | 19.46 | 19.46 | -0.15 (-0.76%) | 4,808,681 |
| 11 Jul 2017 | CNY | 20.1 | 20.2 | 19.51 | 19.61 | 19.61 | -0.6 (-2.97%) | 6,073,100 |
| 10 Jul 2017 | CNY | 21.16 | 21.16 | 20.11 | 20.21 | 20.21 | -1.12 (-5.25%) | 9,333,884 |
| 7 Jul 2017 | CNY | 21.64 | 21.66 | 21.3 | 21.33 | 21.33 | -0.31 (-1.43%) | 5,997,000 |
| 6 Jul 2017 | CNY | 21.39 | 21.8 | 21.15 | 21.64 | 21.64 | +0.39 (+1.84%) | 8,877,791 |
| 5 Jul 2017 | CNY | 21.18 | 21.36 | 20.9 | 21.25 | 21.25 | -0.09 (-0.42%) | 5,922,747 |
| 4 Jul 2017 | CNY | 21.82 | 21.86 | 21.32 | 21.34 | 21.34 | -0.39 (-1.79%) | 7,478,818 |
| 3 Jul 2017 | CNY | 21.2 | 21.94 | 20.96 | 21.73 | 21.73 | +0.68 (+3.23%) | 9,875,408 |
| 30 Jun 2017 | CNY | 20.95 | 21.45 | 20.9 | 21.05 | 21.05 | -0.11 (-0.52%) | 6,043,200 |
| 29 Jun 2017 | CNY | 21.03 | 21.49 | 20.88 | 21.16 | 21.16 | -0.13 (-0.61%) | 10,474,114 |
| 28 Jun 2017 | CNY | 20.26 | 21.58 | 20.08 | 21.29 | 21.29 | +0.86 (+4.21%) | 13,622,126 |
| 27 Jun 2017 | CNY | 20.36 | 20.97 | 20.25 | 20.43 | 20.43 | -0.05 (-0.24%) | 5,787,079 |
| 26 Jun 2017 | CNY | 19.75 | 20.6 | 19.51 | 20.48 | 20.48 | +0.66 (+3.33%) | 6,395,818 |
| 23 Jun 2017 | CNY | 20.09 | 20.3 | 19.3 | 19.82 | 19.82 | -0.59 (-2.89%) | 6,521,770 |
| 22 Jun 2017 | CNY | 19.97 | 21.5 | 19.96 | 20.41 | 20.41 | +0.45 (+2.25%) | 10,605,397 |
| 21 Jun 2017 | CNY | 20.07 | 20.25 | 19.71 | 19.96 | 19.96 | -0.07 (-0.35%) | 3,874,140 |
| 20 Jun 2017 | CNY | 20.32 | 20.61 | 20 | 20.03 | 20.03 | -0.34 (-1.67%) | 4,733,510 |
| 19 Jun 2017 | CNY | 20.31 | 20.78 | 20.31 | 20.37 | 20.37 | +0.06 (+0.30%) | 3,366,301 |
| 16 Jun 2017 | CNY | 20.5 | 20.99 | 20.26 | 20.31 | 20.31 | -0.49 (-2.36%) | 6,032,398 |
| 15 Jun 2017 | CNY | 20.65 | 21.3 | 20.6 | 20.8 | 20.8 | -0.2 (-0.95%) | 9,860,908 |
| 14 Jun 2017 | CNY | 20.27 | 21.8 | 20.03 | 21 | 21 | +0.59 (+2.89%) | 14,159,184 |
| 13 Jun 2017 | CNY | 19.83 | 20.49 | 19.81 | 20.41 | 20.41 | +0.29 (+1.44%) | 7,824,866 |
| 12 Jun 2017 | CNY | 19.28 | 20.69 | 19.28 | 20.12 | 20.12 | +0.37 (+1.87%) | 8,326,782 |
