| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 13.56 | 13.76 | 12.5333 | 12.5333 | 12.5333 | -1.127 (-8.25%) | 14,604,196 |
| 14 Jul 2017 | CNY | 13.8533 | 13.9267 | 13.4067 | 13.66 | 13.66 | -0.233 (-1.68%) | 11,773,530 |
| 13 Jul 2017 | CNY | 14.5933 | 14.7867 | 13.6533 | 13.8933 | 13.8933 | -0.847 (-5.74%) | 18,431,814 |
| 12 Jul 2017 | CNY | 14.6467 | 15.0333 | 14.5 | 14.74 | 14.74 | +0.007 (+0.05%) | 10,476,303 |
| 11 Jul 2017 | CNY | 14.8667 | 15.1933 | 14.7333 | 14.7333 | 14.7333 | -0.267 (-1.78%) | 10,704,075 |
| 10 Jul 2017 | CNY | 15.3267 | 15.4667 | 14.9533 | 15 | 15 | -0.573 (-3.68%) | 18,244,459 |
| 7 Jul 2017 | CNY | 14.8133 | 15.8533 | 14.4733 | 15.5733 | 15.5733 | +0.193 (+1.26%) | 35,603,950 |
| 6 Jul 2017 | CNY | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.74 (-10.16%) | 6,140,100 |
| 7 Dec 2016 | CNY | 17.0578 | 17.2 | 16.8667 | 17.12 | 17.12 | +0.084 (+0.50%) | 8,169,423 |
| 6 Dec 2016 | CNY | 16.8889 | 17.1778 | 16.8133 | 17.0356 | 17.0356 | +0.111 (+0.66%) | 9,592,722 |
| 5 Dec 2016 | CNY | 16.3111 | 17.1422 | 16.2667 | 16.9244 | 16.9244 | +0.507 (+3.09%) | 12,422,220 |
| 2 Dec 2016 | CNY | 16.64 | 16.7778 | 16.3867 | 16.4178 | 16.4178 | -0.222 (-1.34%) | 5,578,006 |
| 1 Dec 2016 | CNY | 16.2889 | 16.6933 | 16.2889 | 16.64 | 16.64 | +0.213 (+1.30%) | 5,693,145 |
| 30 Nov 2016 | CNY | 16.3467 | 16.6711 | 16.3422 | 16.4267 | 16.4267 | -0.004 (-0.03%) | 5,507,856 |
| 29 Nov 2016 | CNY | 16.4444 | 16.6178 | 16.3911 | 16.4311 | 16.4311 | -0.049 (-0.30%) | 5,164,177 |
| 28 Nov 2016 | CNY | 16.6578 | 16.7067 | 16.3911 | 16.48 | 16.48 | -0.169 (-1.01%) | 5,046,405 |
| 25 Nov 2016 | CNY | 16.24 | 16.6533 | 16.24 | 16.6489 | 16.6489 | +0.356 (+2.18%) | 6,916,189 |
| 24 Nov 2016 | CNY | 16.5111 | 16.68 | 16.28 | 16.2933 | 16.2933 | -0.258 (-1.56%) | 7,443,355 |
| 23 Nov 2016 | CNY | 16.8178 | 16.92 | 16.5333 | 16.5511 | 16.5511 | -0.182 (-1.09%) | 7,680,165 |
| 22 Nov 2016 | CNY | 16.4667 | 16.7644 | 16.4311 | 16.7333 | 16.7333 | +0.302 (+1.84%) | 6,611,278 |
| 21 Nov 2016 | CNY | 16.3556 | 16.5778 | 16.3556 | 16.4311 | 16.4311 | +0.018 (+0.11%) | 4,410,801 |
| 18 Nov 2016 | CNY | 16.48 | 16.5956 | 16.36 | 16.4133 | 16.4133 | -0.044 (-0.27%) | 4,207,405 |
| 17 Nov 2016 | CNY | 16.8044 | 16.8311 | 16.4578 | 16.4578 | 16.4578 | -0.338 (-2.01%) | 5,154,637 |
| 16 Nov 2016 | CNY | 16.9378 | 17.0578 | 16.7556 | 16.7956 | 16.7956 | -0.187 (-1.10%) | 5,950,464 |
| 15 Nov 2016 | CNY | 16.7556 | 17.0133 | 16.7067 | 16.9822 | 16.9822 | +0.111 (+0.66%) | 5,772,017 |
| 14 Nov 2016 | CNY | 16.7378 | 17.0222 | 16.6133 | 16.8711 | 16.8711 | +0.173 (+1.04%) | 7,658,676 |
| 11 Nov 2016 | CNY | 16.6489 | 16.7067 | 16.44 | 16.6978 | 16.6978 | +0.076 (+0.45%) | 6,081,579 |
| 10 Nov 2016 | CNY | 16.8044 | 16.8444 | 16.5822 | 16.6222 | 16.6222 | +0.018 (+0.11%) | 5,588,984 |
| 9 Nov 2016 | CNY | 16.5511 | 16.8889 | 16.2578 | 16.6044 | 16.6044 | +0.102 (+0.62%) | 8,072,421 |
| 8 Nov 2016 | CNY | 16.6178 | 16.7111 | 16.4222 | 16.5022 | 16.5022 | -0.067 (-0.40%) | 5,886,364 |
