| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 14.61 | 14.73 | 14.11 | 14.68 | 14.68 | +0.07 (+0.48%) | 3,515,600 |
| 21 Jul 2017 | CNY | 14.86 | 14.9 | 14.61 | 14.61 | 14.61 | -0.36 (-2.40%) | 2,867,452 |
| 20 Jul 2017 | CNY | 15.02 | 15.31 | 14.93 | 14.97 | 14.97 | -0.19 (-1.25%) | 3,389,000 |
| 19 Jul 2017 | CNY | 15.03 | 15.33 | 14.85 | 15.16 | 15.16 | +0.03 (+0.20%) | 3,152,152 |
| 18 Jul 2017 | CNY | 14.87 | 15.32 | 14.55 | 15.13 | 15.13 | +0.31 (+2.09%) | 3,705,212 |
| 17 Jul 2017 | CNY | 16.19 | 16.33 | 14.68 | 14.82 | 14.82 | -1.39 (-8.57%) | 4,444,403 |
| 14 Jul 2017 | CNY | 16.25 | 16.57 | 16.16 | 16.21 | 16.21 | -0.15 (-0.92%) | 2,666,442 |
| 13 Jul 2017 | CNY | 16.6 | 16.85 | 16.16 | 16.36 | 16.36 | -1.02 (-5.87%) | 6,213,120 |
| 12 Jul 2017 | CNY | 16.85 | 17.5 | 16.58 | 17.38 | 17.38 | +0.39 (+2.30%) | 4,984,906 |
| 11 Jul 2017 | CNY | 17.58 | 17.71 | 16.8 | 16.99 | 16.99 | -0.57 (-3.25%) | 4,490,026 |
| 10 Jul 2017 | CNY | 18.6 | 18.8 | 17.51 | 17.56 | 17.56 | -1.41 (-7.43%) | 8,392,330 |
| 7 Jul 2017 | CNY | 18.52 | 19.24 | 18.34 | 18.97 | 18.97 | +0.41 (+2.21%) | 8,456,308 |
| 6 Jul 2017 | CNY | 18.65 | 18.76 | 18.23 | 18.56 | 18.56 | -0.21 (-1.12%) | 6,697,070 |
| 5 Jul 2017 | CNY | 18.13 | 18.77 | 18.05 | 18.77 | 18.77 | +0.65 (+3.59%) | 7,340,914 |
| 4 Jul 2017 | CNY | 18.39 | 18.46 | 18.04 | 18.12 | 18.12 | -0.18 (-0.98%) | 4,419,794 |
| 3 Jul 2017 | CNY | 18.63 | 18.63 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 4,660,422 |
| 30 Jun 2017 | CNY | 19.1 | 19.1 | 18.22 | 18.4 | 18.4 | -0.9 (-4.66%) | 8,518,845 |
| 29 Jun 2017 | CNY | 19.6 | 19.88 | 19.13 | 19.3 | 19.3 | 0.0 (0.0%) | 6,562,407 |
| 28 Jun 2017 | CNY | 20.07 | 20.07 | 19.21 | 19.3 | 19.3 | -1.1 (-5.39%) | 10,667,632 |
| 27 Jun 2017 | CNY | 19.5 | 20.8 | 19.26 | 20.4 | 20.4 | +0.84 (+4.29%) | 17,434,250 |
| 26 Jun 2017 | CNY | 19.4 | 19.59 | 18.71 | 19.56 | 19.56 | +0.27 (+1.40%) | 8,957,991 |
| 23 Jun 2017 | CNY | 19.59 | 19.78 | 18.65 | 19.29 | 19.29 | -0.13 (-0.67%) | 10,023,280 |
| 22 Jun 2017 | CNY | 20.09 | 20.3 | 19.23 | 19.42 | 19.42 | -0.94 (-4.62%) | 12,022,857 |
| 21 Jun 2017 | CNY | 20.39 | 20.5 | 19.6 | 20.36 | 20.36 | -0.17 (-0.83%) | 14,623,399 |
| 20 Jun 2017 | CNY | 21.05 | 21.3 | 20.17 | 20.53 | 20.53 | -0.87 (-4.07%) | 18,171,133 |
| 19 Jun 2017 | CNY | 20.05 | 21.52 | 19.8 | 21.4 | 21.4 | -0.46 (-2.10%) | 22,940,951 |
| 16 Jun 2017 | CNY | 21 | 23.36 | 20.94 | 21.86 | 21.86 | +0.62 (+2.92%) | 31,266,085 |
| 15 Jun 2017 | CNY | 19.48 | 21.79 | 19.21 | 21.24 | 21.24 | +1.11 (+5.51%) | 27,449,377 |
| 14 Jun 2017 | CNY | 20.13 | 20.13 | 19.52 | 20.13 | 20.13 | +1.83 (+10.00%) | 22,005,687 |
| 13 Jun 2017 | CNY | 16.75 | 18.3 | 16.75 | 18.3 | 18.3 | +1.66 (+9.98%) | 5,339,356 |
