| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 13.13 | 13.43 | 13.05 | 13.3 | 13.3 | +0.14 (+1.06%) | 5,545,403 |
| 28 Jul 2017 | CNY | 13.21 | 13.4 | 13 | 13.16 | 13.16 | -0.08 (-0.60%) | 7,571,700 |
| 27 Jul 2017 | CNY | 12.53 | 13.62 | 12.3 | 13.24 | 13.24 | +0.71 (+5.67%) | 12,616,044 |
| 26 Jul 2017 | CNY | 12.34 | 12.81 | 12.29 | 12.53 | 12.53 | +0.24 (+1.95%) | 9,128,338 |
| 25 Jul 2017 | CNY | 12.41 | 12.47 | 12.11 | 12.29 | 12.29 | -0.11 (-0.89%) | 5,333,400 |
| 24 Jul 2017 | CNY | 12.14 | 12.48 | 12.06 | 12.4 | 12.4 | +0.25 (+2.06%) | 6,377,600 |
| 21 Jul 2017 | CNY | 12.06 | 12.33 | 12 | 12.15 | 12.15 | -0.01 (-0.08%) | 6,248,338 |
| 20 Jul 2017 | CNY | 12.1 | 12.47 | 11.98 | 12.16 | 12.16 | -0.01 (-0.08%) | 10,270,238 |
| 19 Jul 2017 | CNY | 12.17 | 12.31 | 11.62 | 12.17 | 12.17 | -0.19 (-1.54%) | 17,216,858 |
| 18 Jul 2017 | CNY | 12.36 | 13.34 | 12.36 | 12.36 | 12.36 | -1.37 (-9.98%) | 30,833,658 |
| 17 Jul 2017 | CNY | 15.07 | 15.25 | 13.73 | 13.73 | 13.73 | -1.52 (-9.97%) | 6,184,911 |
| 14 Jul 2017 | CNY | 15.54 | 15.74 | 15.16 | 15.25 | 15.25 | -0.35 (-2.24%) | 1,876,700 |
| 13 Jul 2017 | CNY | 15.7 | 15.8 | 15.47 | 15.6 | 15.6 | -0.19 (-1.20%) | 2,079,415 |
| 12 Jul 2017 | CNY | 16.06 | 16.17 | 15.45 | 15.79 | 15.79 | -0.04 (-0.25%) | 4,057,867 |
| 11 Jul 2017 | CNY | 15.99 | 16.21 | 15.7 | 15.83 | 15.83 | -0.17 (-1.06%) | 2,437,689 |
| 10 Jul 2017 | CNY | 16.67 | 16.7 | 16 | 16 | 16 | -0.63 (-3.79%) | 3,037,472 |
| 7 Jul 2017 | CNY | 16.7 | 16.71 | 16.26 | 16.63 | 16.63 | +0.03 (+0.18%) | 4,450,685 |
| 6 Jul 2017 | CNY | 16.86 | 16.9 | 16.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 2,971,160 |
| 5 Jul 2017 | CNY | 16.73 | 16.85 | 16.54 | 16.85 | 16.85 | +0.12 (+0.72%) | 2,711,136 |
| 4 Jul 2017 | CNY | 17.01 | 17.01 | 16.66 | 16.73 | 16.73 | -0.28 (-1.65%) | 2,154,896 |
| 3 Jul 2017 | CNY | 16.77 | 17.1 | 16.51 | 17.01 | 17.01 | +0.25 (+1.49%) | 3,167,660 |
| 30 Jun 2017 | CNY | 16.61 | 16.85 | 16.42 | 16.76 | 16.76 | -0.06 (-0.36%) | 2,736,921 |
| 29 Jun 2017 | CNY | 16.72 | 16.93 | 16.6 | 16.82 | 16.82 | +0.11 (+0.66%) | 2,923,100 |
| 28 Jun 2017 | CNY | 17.09 | 17.21 | 16.57 | 16.71 | 16.71 | -0.4 (-2.34%) | 3,482,000 |
| 27 Jun 2017 | CNY | 17.2 | 17.6 | 16.88 | 17.11 | 17.11 | -0.07 (-0.41%) | 5,725,800 |
| 26 Jun 2017 | CNY | 16.82 | 17.46 | 16.52 | 17.18 | 17.18 | +0.35 (+2.08%) | 8,969,994 |
| 23 Jun 2017 | CNY | 16.25 | 16.88 | 16.14 | 16.83 | 16.83 | +0.58 (+3.57%) | 4,865,026 |
| 22 Jun 2017 | CNY | 16.71 | 16.74 | 16.21 | 16.25 | 16.25 | -0.51 (-3.04%) | 2,898,336 |
| 21 Jun 2017 | CNY | 16.51 | 16.98 | 16.31 | 16.76 | 16.76 | +0.1 (+0.60%) | 4,663,147 |
| 20 Jun 2017 | CNY | 16.75 | 17.13 | 16.65 | 16.66 | 16.66 | -0.11 (-0.66%) | 6,733,170 |
