| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 20.5089 | 20.5089 | 20.0296 | 20.1006 | 20.1006 | -0.408 (-1.99%) | 2,803,343 |
| 12 Jul 2017 | CNY | 20.3314 | 20.574 | 19.9704 | 20.5089 | 20.5089 | +0.243 (+1.20%) | 3,574,767 |
| 11 Jul 2017 | CNY | 20.2367 | 20.5148 | 20.2308 | 20.2663 | 20.2663 | -0.154 (-0.75%) | 2,854,496 |
| 10 Jul 2017 | CNY | 21.3018 | 21.3077 | 20.361 | 20.4201 | 20.4201 | -1.319 (-6.07%) | 6,705,712 |
| 7 Jul 2017 | CNY | 22.0118 | 22.0355 | 21.7041 | 21.7396 | 21.7396 | -0.237 (-1.08%) | 5,928,805 |
| 6 Jul 2017 | CNY | 21.716 | 22.0651 | 21.5976 | 21.9763 | 21.9763 | +0.231 (+1.06%) | 6,862,468 |
| 5 Jul 2017 | CNY | 21.497 | 21.8876 | 21.3136 | 21.7456 | 21.7456 | +0.237 (+1.10%) | 6,501,730 |
| 4 Jul 2017 | CNY | 21.1243 | 22.0473 | 21.1183 | 21.5089 | 21.5089 | +0.397 (+1.88%) | 7,373,944 |
| 3 Jul 2017 | CNY | 21.0355 | 21.2071 | 20.7396 | 21.1124 | 21.1124 | -0.101 (-0.47%) | 4,687,076 |
| 30 Jun 2017 | CNY | 20.1479 | 21.5858 | 20.0651 | 21.213 | 21.213 | +0.899 (+4.43%) | 9,029,587 |
| 29 Jun 2017 | CNY | 20.3254 | 20.4911 | 20.2544 | 20.3136 | 20.3136 | +0.024 (+0.12%) | 2,838,441 |
| 28 Jun 2017 | CNY | 20.8876 | 20.8876 | 20.1894 | 20.2899 | 20.2899 | -0.805 (-3.82%) | 5,696,080 |
| 27 Jun 2017 | CNY | 21.2367 | 21.4793 | 20.9172 | 21.0947 | 21.0947 | -0.077 (-0.36%) | 4,261,086 |
| 26 Jun 2017 | CNY | 21.0355 | 21.2959 | 20.7396 | 21.1716 | 21.1716 | -0.047 (-0.22%) | 4,910,403 |
| 23 Jun 2017 | CNY | 21.9231 | 22.0118 | 20.716 | 21.2189 | 21.2189 | -0.751 (-3.42%) | 8,488,667 |
| 22 Jun 2017 | CNY | 23.142 | 23.2544 | 21.9053 | 21.9704 | 21.9704 | -1.219 (-5.26%) | 8,804,884 |
| 21 Jun 2017 | CNY | 22.9586 | 23.2308 | 22.7041 | 23.1894 | 23.1894 | +0.16 (+0.69%) | 7,108,043 |
| 20 Jun 2017 | CNY | 22.8994 | 23.2899 | 22.6746 | 23.0296 | 23.0296 | +0.183 (+0.80%) | 8,388,553 |
| 19 Jun 2017 | CNY | 23.0947 | 23.6331 | 22.6331 | 22.8462 | 22.8462 | -0.509 (-2.18%) | 10,116,459 |
| 16 Jun 2017 | CNY | 23.5207 | 24.1894 | 22.6805 | 23.355 | 23.355 | -0.556 (-2.33%) | 12,739,656 |
| 15 Jun 2017 | CNY | 23.2426 | 24.5266 | 23.0888 | 23.9112 | 23.9112 | 0.0 (0.0%) | 13,805,082 |
| 14 Jun 2017 | CNY | 25.4438 | 25.4438 | 23.9112 | 23.9112 | 23.9112 | -2.657 (-10.00%) | 17,143,141 |
| 13 Jun 2017 | CNY | 26.0178 | 27.213 | 25.426 | 26.5681 | 26.5681 | -1.68 (-5.95%) | 22,556,029 |
| 12 Jun 2017 | CNY | 25.3846 | 28.3373 | 24.645 | 28.2485 | 28.2485 | +2.485 (+9.65%) | 30,090,078 |
| 9 Jun 2017 | CNY | 25.7633 | 25.7633 | 24.3254 | 25.7633 | 25.7633 | +2.343 (+10.01%) | 21,546,462 |
| 8 Jun 2017 | CNY | 23.4201 | 23.4201 | 23.4201 | 23.4201 | 23.4201 | +2.13 (+10.01%) | 147,716 |
| 7 Jun 2017 | CNY | 21.2899 | 21.2899 | 21.2899 | 21.2899 | 21.2899 | +1.935 (+10.00%) | 70,483 |
| 6 Jun 2017 | CNY | 19.355 | 19.355 | 19.355 | 19.355 | 19.355 | +1.757 (+9.99%) | 9,126 |
| 5 Jun 2017 | CNY | 17.5976 | 17.5976 | 17.5976 | 17.5976 | 17.5976 | +1.598 (+9.99%) | 12,844 |
| 2 Jun 2017 | CNY | 16 | 16 | 16 | 16 | 16 | +1.456 (+10.01%) | 7,626 |
