| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 14.7 | 14.97 | 14.5 | 14.68 | 14.68 | -0.08 (-0.54%) | 9,300,985 |
| 28 Jul 2017 | CNY | 14.48 | 15.02 | 14.48 | 14.76 | 14.76 | +0.29 (+2.00%) | 12,182,419 |
| 27 Jul 2017 | CNY | 13.63 | 14.49 | 13.48 | 14.47 | 14.47 | +0.75 (+5.47%) | 10,851,712 |
| 26 Jul 2017 | CNY | 13.72 | 13.83 | 13.61 | 13.72 | 13.72 | 0.0 (0.0%) | 3,621,259 |
| 25 Jul 2017 | CNY | 13.47 | 13.78 | 13.26 | 13.72 | 13.72 | +0.24 (+1.78%) | 6,801,530 |
| 24 Jul 2017 | CNY | 13.59 | 13.83 | 13.13 | 13.48 | 13.48 | -0.41 (-2.95%) | 8,054,061 |
| 21 Jul 2017 | CNY | 14.24 | 14.24 | 13.71 | 13.89 | 13.89 | -0.3 (-2.11%) | 6,312,591 |
| 20 Jul 2017 | CNY | 14.23 | 14.37 | 14.01 | 14.19 | 14.19 | -0.04 (-0.28%) | 4,277,487 |
| 19 Jul 2017 | CNY | 14.02 | 14.29 | 13.85 | 14.23 | 14.23 | +0.12 (+0.85%) | 3,314,294 |
| 18 Jul 2017 | CNY | 13.8 | 14.21 | 13.42 | 14.11 | 14.11 | +0.21 (+1.51%) | 4,162,637 |
| 17 Jul 2017 | CNY | 15.08 | 15.08 | 13.81 | 13.9 | 13.9 | -1.2 (-7.95%) | 8,561,850 |
| 14 Jul 2017 | CNY | 15.13 | 15.2 | 14.98 | 15.1 | 15.1 | +0.01 (+0.07%) | 3,042,826 |
| 13 Jul 2017 | CNY | 15.18 | 15.28 | 15.02 | 15.09 | 15.09 | -0.15 (-0.98%) | 3,945,368 |
| 12 Jul 2017 | CNY | 15.24 | 15.36 | 14.88 | 15.24 | 15.24 | -0.01 (-0.07%) | 6,060,617 |
| 11 Jul 2017 | CNY | 15.26 | 15.44 | 15.18 | 15.25 | 15.25 | -0.04 (-0.26%) | 5,450,613 |
| 10 Jul 2017 | CNY | 16.09 | 16.15 | 15.27 | 15.29 | 15.29 | -0.79 (-4.91%) | 15,453,328 |
| 7 Jul 2017 | CNY | 16.5 | 16.54 | 16.06 | 16.08 | 16.08 | -0.49 (-2.96%) | 8,240,351 |
| 6 Jul 2017 | CNY | 16.98 | 17 | 16.28 | 16.57 | 16.57 | -0.3 (-1.78%) | 8,735,447 |
| 5 Jul 2017 | CNY | 17.26 | 17.28 | 16.72 | 16.87 | 16.87 | -0.48 (-2.77%) | 7,000,852 |
| 4 Jul 2017 | CNY | 16.8 | 17.53 | 16.71 | 17.35 | 17.35 | +0.76 (+4.58%) | 14,110,882 |
| 3 Jul 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 30 Jun 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 29 Jun 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 28 Jun 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 27 Jun 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 22 Jun 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 21 Jun 2017 | CNY | 16.28 | 16.6 | 16.26 | 16.59 | 16.59 | +0.31 (+1.90%) | 3,643,035 |
| 20 Jun 2017 | CNY | 16.2 | 16.48 | 16.2 | 16.28 | 16.28 | +0.1 (+0.62%) | 2,236,618 |
