| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 13.96 | 15.31 | 13.2 | 14.66 | 14.66 | +0.74 (+5.32%) | 9,818,363 |
| 17 Jul 2017 | CNY | 15.47 | 15.48 | 13.92 | 13.92 | 13.92 | -1.55 (-10.02%) | 7,094,464 |
| 14 Jul 2017 | CNY | 15.49 | 15.62 | 15.22 | 15.47 | 15.47 | 0.0 (0.0%) | 3,491,697 |
| 13 Jul 2017 | CNY | 15.41 | 15.62 | 15.34 | 15.47 | 15.47 | -0.02 (-0.13%) | 3,035,088 |
| 12 Jul 2017 | CNY | 15.51 | 15.62 | 14.95 | 15.49 | 15.49 | -0.01 (-0.06%) | 4,604,201 |
| 11 Jul 2017 | CNY | 15.75 | 15.9 | 15.44 | 15.5 | 15.5 | -0.3 (-1.90%) | 4,078,645 |
| 10 Jul 2017 | CNY | 16.03 | 16.23 | 15.7 | 15.8 | 15.8 | -0.51 (-3.13%) | 5,922,741 |
| 7 Jul 2017 | CNY | 16.36 | 16.48 | 16.25 | 16.31 | 16.31 | -0.02 (-0.12%) | 3,769,001 |
| 6 Jul 2017 | CNY | 16.69 | 16.69 | 16.21 | 16.33 | 16.33 | -0.25 (-1.51%) | 5,495,215 |
| 5 Jul 2017 | CNY | 16.39 | 16.65 | 16.36 | 16.58 | 16.58 | +0.03 (+0.18%) | 4,511,771 |
| 4 Jul 2017 | CNY | 16.51 | 16.66 | 16.31 | 16.55 | 16.55 | +0.16 (+0.98%) | 4,922,916 |
| 3 Jul 2017 | CNY | 16.2 | 16.42 | 16.18 | 16.39 | 16.39 | +0.23 (+1.42%) | 3,158,957 |
| 30 Jun 2017 | CNY | 16.2 | 16.3 | 16 | 16.16 | 16.16 | -0.11 (-0.68%) | 3,294,745 |
| 29 Jun 2017 | CNY | 16.25 | 16.46 | 16.18 | 16.27 | 16.27 | +0.1 (+0.62%) | 4,012,205 |
| 28 Jun 2017 | CNY | 16.43 | 16.55 | 16.13 | 16.17 | 16.17 | -0.38 (-2.30%) | 4,378,260 |
| 27 Jun 2017 | CNY | 16.4 | 16.84 | 16.36 | 16.55 | 16.55 | +0.17 (+1.04%) | 5,863,566 |
| 26 Jun 2017 | CNY | 16.18 | 16.39 | 16.15 | 16.38 | 16.38 | +0.21 (+1.30%) | 4,003,458 |
| 23 Jun 2017 | CNY | 16.22 | 16.42 | 15.8 | 16.17 | 16.17 | -0.06 (-0.37%) | 5,370,751 |
| 22 Jun 2017 | CNY | 16.9 | 16.92 | 16.22 | 16.23 | 16.23 | -0.67 (-3.96%) | 6,942,455 |
| 21 Jun 2017 | CNY | 17.16 | 17.38 | 16.66 | 16.9 | 16.9 | -0.23 (-1.34%) | 7,673,841 |
| 20 Jun 2017 | CNY | 17.21 | 17.58 | 17.05 | 17.13 | 17.13 | +0.18 (+1.06%) | 11,958,348 |
| 16 Jun 2017 | CNY | 17.61 | 18.38 | 16.93 | 16.95 | 16.95 | +0.05 (+0.30%) | 14,541,285 |
| 15 Jun 2017 | CNY | 16.47 | 17.02 | 16.35 | 16.9 | 16.9 | +0.47 (+2.86%) | 11,980,446 |
| 14 Jun 2017 | CNY | 16.19 | 16.64 | 16.14 | 16.43 | 16.43 | +0.17 (+1.05%) | 7,381,471 |
| 13 Jun 2017 | CNY | 15.83 | 16.39 | 15.83 | 16.26 | 16.26 | +0.28 (+1.75%) | 5,222,612 |
| 12 Jun 2017 | CNY | 16.1 | 16.25 | 15.87 | 15.98 | 15.98 | -0.47 (-2.86%) | 5,876,566 |
| 9 Jun 2017 | CNY | 16.7 | 16.88 | 16.41 | 16.45 | 16.45 | +0.41 (+2.56%) | 10,973,096 |
| 8 Jun 2017 | CNY | 16.3 | 16.65 | 16.04 | 16.04 | 16.04 | -0.05 (-0.31%) | 8,174,391 |
| 7 Jun 2017 | CNY | 15.6 | 16.28 | 15.55 | 16.09 | 16.09 | +0.43 (+2.75%) | 8,510,290 |
| 6 Jun 2017 | CNY | 15.5 | 15.88 | 15.42 | 15.66 | 15.66 | +0.09 (+0.58%) | 5,230,790 |
