| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 15.6667 | 15.86 | 15.6 | 15.6933 | 15.6933 | -0.027 (-0.17%) | 1,265,400 |
| 24 Jul 2017 | CNY | 15.6333 | 15.8267 | 15.5333 | 15.72 | 15.72 | -0.053 (-0.34%) | 1,482,601 |
| 21 Jul 2017 | CNY | 15.6933 | 15.8733 | 15.6267 | 15.7733 | 15.7733 | 0.0 (0.0%) | 1,687,909 |
| 20 Jul 2017 | CNY | 15.6667 | 15.86 | 15.4867 | 15.7733 | 15.7733 | +0.107 (+0.68%) | 1,897,536 |
| 19 Jul 2017 | CNY | 15.3067 | 15.7733 | 15.24 | 15.6667 | 15.6667 | +0.28 (+1.82%) | 2,194,000 |
| 18 Jul 2017 | CNY | 14.86 | 15.4 | 14.8267 | 15.3867 | 15.3867 | +0.313 (+2.08%) | 2,443,050 |
| 17 Jul 2017 | CNY | 15.7333 | 15.7333 | 14.64 | 15.0733 | 15.0733 | -0.66 (-4.19%) | 4,536,894 |
| 14 Jul 2017 | CNY | 15.6 | 16.0533 | 15.5333 | 15.7333 | 15.7333 | +0.027 (+0.17%) | 2,333,175 |
| 13 Jul 2017 | CNY | 15.8867 | 15.8867 | 15.64 | 15.7067 | 15.7067 | -0.193 (-1.22%) | 1,708,200 |
| 12 Jul 2017 | CNY | 15.8933 | 15.9 | 15.5333 | 15.9 | 15.9 | +0.06 (+0.38%) | 2,344,531 |
| 11 Jul 2017 | CNY | 16.22 | 16.32 | 15.7733 | 15.84 | 15.84 | -0.38 (-2.34%) | 2,694,150 |
| 10 Jul 2017 | CNY | 16.6067 | 16.6067 | 16.1667 | 16.22 | 16.22 | -0.487 (-2.91%) | 3,754,572 |
| 7 Jul 2017 | CNY | 16.5867 | 16.82 | 16.4933 | 16.7067 | 16.7067 | +0.053 (+0.32%) | 4,393,498 |
| 6 Jul 2017 | CNY | 16.62 | 16.7933 | 16.4067 | 16.6533 | 16.6533 | +0.06 (+0.36%) | 4,183,783 |
| 5 Jul 2017 | CNY | 16.5133 | 16.64 | 16.4933 | 16.5933 | 16.5933 | +0.113 (+0.69%) | 2,436,598 |
| 4 Jul 2017 | CNY | 16.6467 | 16.6467 | 16.4267 | 16.48 | 16.48 | -0.087 (-0.52%) | 2,282,017 |
| 3 Jul 2017 | CNY | 16.4733 | 16.6467 | 16.2467 | 16.5667 | 16.5667 | +0.247 (+1.51%) | 2,978,772 |
| 30 Jun 2017 | CNY | 16.1 | 16.52 | 16.02 | 16.32 | 16.32 | +0.207 (+1.28%) | 3,000,487 |
| 29 Jun 2017 | CNY | 16.0667 | 16.2267 | 16.02 | 16.1133 | 16.1133 | +0.06 (+0.37%) | 2,003,962 |
| 28 Jun 2017 | CNY | 16.3867 | 16.3867 | 16.02 | 16.0533 | 16.0533 | -0.333 (-2.03%) | 2,753,100 |
| 27 Jun 2017 | CNY | 16.0733 | 16.4 | 16.0133 | 16.3867 | 16.3867 | +0.32 (+1.99%) | 3,645,577 |
| 26 Jun 2017 | CNY | 15.96 | 16.1467 | 15.9 | 16.0667 | 16.0667 | +0.133 (+0.84%) | 2,593,704 |
| 23 Jun 2017 | CNY | 15.7333 | 15.9933 | 15.54 | 15.9333 | 15.9333 | +0.133 (+0.84%) | 3,576,901 |
| 22 Jun 2017 | CNY | 16.3467 | 16.4133 | 15.74 | 15.8 | 15.8 | -0.5 (-3.07%) | 3,674,250 |
| 21 Jun 2017 | CNY | 16.6 | 16.6333 | 16.1467 | 16.3 | 16.3 | -0.28 (-1.69%) | 4,257,261 |
| 20 Jun 2017 | CNY | 16.7133 | 16.8533 | 16.4733 | 16.58 | 16.58 | +0.007 (+0.04%) | 5,141,923 |
| 19 Jun 2017 | CNY | 16.6267 | 16.7333 | 16.5 | 16.5733 | 16.5733 | -0.007 (-0.04%) | 3,905,760 |
| 16 Jun 2017 | CNY | 16.5 | 16.6533 | 16.3333 | 16.58 | 16.58 | +0.1 (+0.61%) | 5,285,161 |
| 15 Jun 2017 | CNY | 16 | 16.6 | 16 | 16.48 | 16.48 | +0.487 (+3.04%) | 7,014,541 |
| 14 Jun 2017 | CNY | 15.96 | 16.0867 | 15.8133 | 15.9933 | 15.9933 | -0.007 (-0.04%) | 4,357,360 |
