| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 14.36 | 15.075 | 14.36 | 14.905 | 14.905 | +0.545 (+3.80%) | 3,047,320 |
| 26 Jul 2017 | CNY | 14.51 | 14.51 | 14.275 | 14.36 | 14.36 | -0.15 (-1.03%) | 1,063,668 |
| 25 Jul 2017 | CNY | 14.285 | 14.58 | 14.285 | 14.51 | 14.51 | +0.085 (+0.59%) | 1,311,088 |
| 24 Jul 2017 | CNY | 14.32 | 14.47 | 14.21 | 14.425 | 14.425 | +0.11 (+0.77%) | 1,565,000 |
| 21 Jul 2017 | CNY | 14.5 | 14.625 | 14.31 | 14.315 | 14.315 | -0.185 (-1.28%) | 1,310,600 |
| 20 Jul 2017 | CNY | 14.615 | 14.74 | 14.475 | 14.5 | 14.5 | -0.03 (-0.21%) | 1,591,000 |
| 19 Jul 2017 | CNY | 14.3 | 14.59 | 14.27 | 14.53 | 14.53 | +0.11 (+0.76%) | 1,572,028 |
| 18 Jul 2017 | CNY | 14.24 | 14.475 | 14.175 | 14.42 | 14.42 | +0.22 (+1.55%) | 1,476,176 |
| 17 Jul 2017 | CNY | 15.545 | 15.545 | 14.2 | 14.2 | 14.2 | -1.55 (-9.84%) | 3,708,308 |
| 14 Jul 2017 | CNY | 16 | 16.115 | 15.71 | 15.75 | 15.75 | -0.33 (-2.05%) | 1,846,486 |
| 13 Jul 2017 | CNY | 16.105 | 16.265 | 15.955 | 16.08 | 16.08 | -0.155 (-0.95%) | 1,401,284 |
| 12 Jul 2017 | CNY | 16.08 | 16.245 | 15.875 | 16.235 | 16.235 | +0.055 (+0.34%) | 2,198,800 |
| 11 Jul 2017 | CNY | 16.25 | 16.32 | 16.125 | 16.18 | 16.18 | -0.095 (-0.58%) | 2,074,336 |
| 10 Jul 2017 | CNY | 16.625 | 16.74 | 16.275 | 16.275 | 16.275 | -0.475 (-2.84%) | 3,115,326 |
| 7 Jul 2017 | CNY | 16.35 | 16.825 | 16.26 | 16.75 | 16.75 | +0.305 (+1.85%) | 4,464,306 |
| 6 Jul 2017 | CNY | 16.615 | 16.725 | 16.405 | 16.445 | 16.445 | -0.125 (-0.75%) | 2,905,666 |
| 5 Jul 2017 | CNY | 16.405 | 16.585 | 16.35 | 16.57 | 16.57 | +0.08 (+0.49%) | 2,654,162 |
| 4 Jul 2017 | CNY | 16.4 | 16.625 | 16.4 | 16.49 | 16.49 | +0.06 (+0.37%) | 2,290,270 |
| 3 Jul 2017 | CNY | 16.41 | 16.475 | 16.27 | 16.43 | 16.43 | -0.09 (-0.54%) | 2,727,946 |
| 30 Jun 2017 | CNY | 15.95 | 16.84 | 15.9 | 16.52 | 16.52 | +0.46 (+2.86%) | 4,821,518 |
| 29 Jun 2017 | CNY | 16.005 | 16.195 | 15.755 | 16.06 | 16.06 | +0.135 (+0.85%) | 1,367,082 |
| 28 Jun 2017 | CNY | 15.955 | 16.11 | 15.84 | 15.925 | 15.925 | -0.17 (-1.06%) | 1,494,800 |
| 27 Jun 2017 | CNY | 16.35 | 16.35 | 16.03 | 16.095 | 16.095 | -0.115 (-0.71%) | 1,731,084 |
| 26 Jun 2017 | CNY | 16.05 | 16.245 | 15.6 | 16.21 | 16.21 | +0.16 (+1.00%) | 2,265,008 |
| 23 Jun 2017 | CNY | 15.6 | 16.05 | 15.53 | 16.05 | 16.05 | +0.35 (+2.23%) | 3,229,472 |
| 22 Jun 2017 | CNY | 16.1 | 16.105 | 15.7 | 15.7 | 15.7 | -0.4 (-2.48%) | 2,289,900 |
| 21 Jun 2017 | CNY | 16.15 | 16.39 | 16.01 | 16.1 | 16.1 | -0.215 (-1.32%) | 1,880,852 |
| 20 Jun 2017 | CNY | 16.595 | 16.595 | 16.255 | 16.315 | 16.315 | -0.12 (-0.73%) | 2,394,532 |
| 19 Jun 2017 | CNY | 16.065 | 16.435 | 15.925 | 16.435 | 16.435 | +0.37 (+2.30%) | 2,975,686 |
| 16 Jun 2017 | CNY | 16.26 | 16.35 | 16.005 | 16.065 | 16.065 | -0.18 (-1.11%) | 2,165,988 |
