| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 21.675 | 21.675 | 21.125 | 21.3938 | 21.3938 | -0.419 (-1.92%) | 1,462,400 |
| 12 Jul 2017 | CNY | 21.625 | 21.8125 | 20.8625 | 21.8125 | 21.8125 | +0.188 (+0.87%) | 968,480 |
| 11 Jul 2017 | CNY | 22.125 | 22.125 | 21.4688 | 21.625 | 21.625 | -0.562 (-2.54%) | 860,480 |
| 10 Jul 2017 | CNY | 22.7 | 22.7625 | 21.6313 | 22.1875 | 22.1875 | -0.688 (-3.01%) | 1,717,920 |
| 7 Jul 2017 | CNY | 22.6563 | 23.6813 | 22.5063 | 22.875 | 22.875 | +0.425 (+1.89%) | 2,282,539 |
| 6 Jul 2017 | CNY | 22.3625 | 22.5938 | 22.1375 | 22.45 | 22.45 | +0.094 (+0.42%) | 940,800 |
| 5 Jul 2017 | CNY | 22.0563 | 22.4875 | 21.8938 | 22.3563 | 22.3563 | +0.319 (+1.45%) | 848,755 |
| 4 Jul 2017 | CNY | 22.0938 | 22.1625 | 21.9063 | 22.0375 | 22.0375 | +0.044 (+0.20%) | 433,920 |
| 3 Jul 2017 | CNY | 22.175 | 22.1875 | 21.75 | 21.9938 | 21.9938 | -0.125 (-0.57%) | 755,520 |
| 30 Jun 2017 | CNY | 22.1813 | 22.225 | 21.7875 | 22.1188 | 22.1188 | +0.113 (+0.51%) | 630,720 |
| 29 Jun 2017 | CNY | 21.825 | 22.2 | 21.825 | 22.0063 | 22.0063 | +0.075 (+0.34%) | 542,980 |
| 28 Jun 2017 | CNY | 21.8813 | 22.1188 | 21.7313 | 21.9313 | 21.9313 | -0.113 (-0.51%) | 768,068 |
| 27 Jun 2017 | CNY | 22.1438 | 22.1438 | 21.6875 | 22.0438 | 22.0438 | -0.119 (-0.54%) | 1,931,145 |
| 26 Jun 2017 | CNY | 22.1813 | 22.1813 | 21.5625 | 22.1625 | 22.1625 | +0.15 (+0.68%) | 1,836,915 |
| 23 Jun 2017 | CNY | 22.3813 | 22.6875 | 21.775 | 22.0125 | 22.0125 | -0.487 (-2.17%) | 1,509,088 |
| 22 Jun 2017 | CNY | 23.2813 | 23.2813 | 22.2188 | 22.5 | 22.5 | -0.675 (-2.91%) | 1,508,960 |
| 21 Jun 2017 | CNY | 23.3125 | 23.375 | 23.05 | 23.175 | 23.175 | 0.0 (0.0%) | 520,000 |
| 20 Jun 2017 | CNY | 23.75 | 23.75 | 23 | 23.175 | 23.175 | -0.438 (-1.85%) | 1,139,465 |
| 19 Jun 2017 | CNY | 23.2188 | 23.6438 | 23.1438 | 23.6125 | 23.6125 | +0.394 (+1.70%) | 1,069,555 |
| 16 Jun 2017 | CNY | 23.1875 | 23.3188 | 22.9438 | 23.2188 | 23.2188 | 0.0 (0.0%) | 812,259 |
| 15 Jun 2017 | CNY | 22.6875 | 23.5813 | 22.6688 | 23.2188 | 23.2188 | +0.106 (+0.46%) | 1,404,729 |
| 14 Jun 2017 | CNY | 22.6875 | 24.3688 | 22.4188 | 23.1125 | 23.1125 | +0.519 (+2.30%) | 2,098,038 |
| 13 Jun 2017 | CNY | 21.9 | 22.8375 | 21.8938 | 22.5938 | 22.5938 | +0.419 (+1.89%) | 774,641 |
| 12 Jun 2017 | CNY | 22.675 | 22.675 | 21.875 | 22.175 | 22.175 | -0.512 (-2.26%) | 967,275 |
| 9 Jun 2017 | CNY | 22.5813 | 22.7313 | 22.375 | 22.6875 | 22.6875 | -0.006 (-0.03%) | 639,040 |
| 8 Jun 2017 | CNY | 23.0063 | 23.25 | 22.25 | 22.6938 | 22.6938 | -0.306 (-1.33%) | 1,059,611 |
| 7 Jun 2017 | CNY | 21.5188 | 23.0875 | 21.5188 | 23 | 23 | +0.631 (+2.82%) | 1,334,240 |
| 6 Jun 2017 | CNY | 21.9875 | 22.4188 | 21.8 | 22.3688 | 22.3688 | +0.15 (+0.68%) | 697,920 |
| 5 Jun 2017 | CNY | 22.5 | 22.7813 | 22.1688 | 22.2188 | 22.2188 | 0.0 (0.0%) | 1,113,406 |
| 2 Jun 2017 | CNY | 21.6563 | 22.2375 | 20.8313 | 22.2188 | 22.2188 | +0.556 (+2.57%) | 1,162,400 |
