| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 13.25 | 13.6688 | 13.175 | 13.4188 | 13.4188 | +0.031 (+0.23%) | 28,927,004 |
| 28 Jul 2017 | CNY | 13.8 | 13.8063 | 13.3188 | 13.3875 | 13.3875 | -0.475 (-3.43%) | 45,654,246 |
| 27 Jul 2017 | CNY | 13.675 | 14.075 | 13.55 | 13.8625 | 13.8625 | +0.194 (+1.42%) | 57,581,734 |
| 26 Jul 2017 | CNY | 13.5813 | 13.775 | 13.425 | 13.6688 | 13.6688 | +0.087 (+0.64%) | 45,053,310 |
| 25 Jul 2017 | CNY | 13.625 | 13.8563 | 13.3938 | 13.5813 | 13.5813 | -0.25 (-1.81%) | 55,669,772 |
| 24 Jul 2017 | CNY | 12.8 | 14.0438 | 12.6875 | 13.8313 | 13.8313 | +1.062 (+8.32%) | 100,500,278 |
| 21 Jul 2017 | CNY | 12.4938 | 13.2438 | 12.3875 | 12.7688 | 12.7688 | +0.156 (+1.24%) | 51,383,566 |
| 20 Jul 2017 | CNY | 12.65 | 12.9563 | 12.55 | 12.6125 | 12.6125 | -0.106 (-0.84%) | 33,387,910 |
| 19 Jul 2017 | CNY | 12.5813 | 12.7375 | 12.3125 | 12.7188 | 12.7188 | +0.181 (+1.45%) | 32,410,777 |
| 18 Jul 2017 | CNY | 12.2188 | 12.7938 | 12.1875 | 12.5375 | 12.5375 | -0.05 (-0.40%) | 34,654,619 |
| 17 Jul 2017 | CNY | 13.9125 | 13.9125 | 12.5875 | 12.5875 | 12.5875 | -1.4 (-10.01%) | 50,284,720 |
| 14 Jul 2017 | CNY | 14.0688 | 14.3375 | 13.9063 | 13.9875 | 13.9875 | +0.056 (+0.40%) | 31,456,435 |
| 13 Jul 2017 | CNY | 14.125 | 14.2188 | 13.8375 | 13.9313 | 13.9313 | -0.406 (-2.83%) | 30,920,360 |
| 12 Jul 2017 | CNY | 13.85 | 14.35 | 13.45 | 14.3375 | 14.3375 | +0.456 (+3.29%) | 58,463,412 |
| 11 Jul 2017 | CNY | 14.4438 | 14.6188 | 13.825 | 13.8813 | 13.8813 | -0.625 (-4.31%) | 38,830,905 |
| 10 Jul 2017 | CNY | 14.6563 | 14.7125 | 14.2 | 14.5063 | 14.5063 | -0.212 (-1.44%) | 41,552,659 |
| 7 Jul 2017 | CNY | 14.9938 | 15.2563 | 14.6938 | 14.7188 | 14.7188 | -0.394 (-2.61%) | 43,048,619 |
| 6 Jul 2017 | CNY | 15.2188 | 15.5813 | 15.075 | 15.1125 | 15.1125 | -0.163 (-1.06%) | 39,368,964 |
| 5 Jul 2017 | CNY | 15.0688 | 15.275 | 14.875 | 15.275 | 15.275 | +0.156 (+1.03%) | 34,259,521 |
| 4 Jul 2017 | CNY | 15.075 | 15.3 | 15.0188 | 15.1188 | 15.1188 | +0.119 (+0.79%) | 32,987,825 |
| 3 Jul 2017 | CNY | 14.8688 | 15.1563 | 14.825 | 15 | 15 | +0.125 (+0.84%) | 26,496,598 |
| 30 Jun 2017 | CNY | 15 | 15.0938 | 14.8125 | 14.875 | 14.875 | -0.225 (-1.49%) | 27,805,440 |
| 29 Jun 2017 | CNY | 15 | 15.3375 | 14.9125 | 15.1 | 15.1 | +0.094 (+0.62%) | 41,291,771 |
| 28 Jun 2017 | CNY | 15.1875 | 15.1875 | 14.7375 | 15.0063 | 15.0063 | -0.287 (-1.88%) | 44,554,752 |
| 27 Jun 2017 | CNY | 15.3813 | 15.7938 | 15.2875 | 15.2938 | 15.2938 | -0.231 (-1.49%) | 43,215,169 |
| 26 Jun 2017 | CNY | 15.45 | 15.5438 | 14.9125 | 15.525 | 15.525 | 0.0 (0.0%) | 46,441,956 |
| 23 Jun 2017 | CNY | 16.0688 | 16.1438 | 15.1188 | 15.525 | 15.525 | -0.756 (-4.65%) | 75,079,828 |
| 22 Jun 2017 | CNY | 17.5375 | 17.65 | 16.2188 | 16.2813 | 16.2813 | -1.194 (-6.83%) | 71,050,972 |
| 21 Jun 2017 | CNY | 17.175 | 17.5625 | 17.0688 | 17.475 | 17.475 | +0.138 (+0.79%) | 62,502,476 |
| 20 Jun 2017 | CNY | 16.9813 | 17.7188 | 16.9688 | 17.3375 | 17.3375 | +0.45 (+2.66%) | 92,233,667 |
