| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 14.61 | 14.7 | 14.36 | 14.65 | 14.65 | +0.02 (+0.14%) | 2,910,684 |
| 21 Jul 2017 | CNY | 14.32 | 15.09 | 14.28 | 14.63 | 14.63 | +0.3 (+2.09%) | 4,492,146 |
| 20 Jul 2017 | CNY | 14.37 | 14.64 | 14.26 | 14.33 | 14.33 | -0.05 (-0.35%) | 2,655,753 |
| 19 Jul 2017 | CNY | 14.32 | 14.45 | 14.02 | 14.38 | 14.38 | +0.08 (+0.56%) | 2,390,887 |
| 18 Jul 2017 | CNY | 14.15 | 14.77 | 13.91 | 14.3 | 14.3 | +0.12 (+0.85%) | 3,393,132 |
| 17 Jul 2017 | CNY | 15.61 | 15.67 | 14.18 | 14.18 | 14.18 | -1.58 (-10.03%) | 5,083,022 |
| 14 Jul 2017 | CNY | 15.92 | 15.95 | 15.65 | 15.76 | 15.76 | -0.22 (-1.38%) | 2,136,449 |
| 13 Jul 2017 | CNY | 15.62 | 16.04 | 15.62 | 15.98 | 15.98 | +0.26 (+1.65%) | 3,263,495 |
| 12 Jul 2017 | CNY | 15.75 | 15.81 | 15.38 | 15.72 | 15.72 | -0.02 (-0.13%) | 2,211,625 |
| 11 Jul 2017 | CNY | 15.84 | 16.06 | 15.72 | 15.74 | 15.74 | -0.24 (-1.50%) | 2,337,960 |
| 10 Jul 2017 | CNY | 16.3 | 16.47 | 15.98 | 15.98 | 15.98 | -0.06 (-0.37%) | 3,596,103 |
| 7 Jul 2017 | CNY | 15.89 | 16.11 | 15.84 | 16.04 | 16.04 | +0.14 (+0.88%) | 3,327,952 |
| 6 Jul 2017 | CNY | 16.12 | 16.13 | 15.76 | 15.9 | 15.9 | -0.22 (-1.36%) | 3,388,352 |
| 5 Jul 2017 | CNY | 15.92 | 16.14 | 15.91 | 16.12 | 16.12 | +0.19 (+1.19%) | 2,814,116 |
| 4 Jul 2017 | CNY | 15.98 | 16.02 | 15.83 | 15.93 | 15.93 | -0.04 (-0.25%) | 1,676,982 |
| 3 Jul 2017 | CNY | 15.8 | 16.07 | 15.77 | 15.97 | 15.97 | +0.16 (+1.01%) | 1,887,063 |
| 30 Jun 2017 | CNY | 15.81 | 15.88 | 15.66 | 15.81 | 15.81 | -0.09 (-0.57%) | 1,969,998 |
| 29 Jun 2017 | CNY | 15.77 | 15.97 | 15.69 | 15.9 | 15.9 | +0.17 (+1.08%) | 2,223,951 |
| 28 Jun 2017 | CNY | 15.73 | 15.81 | 15.56 | 15.73 | 15.73 | -0.1 (-0.63%) | 1,824,193 |
| 27 Jun 2017 | CNY | 15.88 | 16.19 | 15.77 | 15.83 | 15.83 | -0.08 (-0.50%) | 2,872,893 |
| 26 Jun 2017 | CNY | 15.8 | 15.95 | 15.68 | 15.91 | 15.91 | +0.13 (+0.82%) | 2,603,119 |
| 23 Jun 2017 | CNY | 15.89 | 15.94 | 15.49 | 15.78 | 15.78 | -0.04 (-0.25%) | 3,372,973 |
| 22 Jun 2017 | CNY | 16.35 | 16.45 | 15.8 | 15.82 | 15.82 | -0.55 (-3.36%) | 3,354,994 |
| 21 Jun 2017 | CNY | 16.53 | 16.56 | 16.2 | 16.37 | 16.37 | -0.11 (-0.67%) | 3,355,086 |
| 20 Jun 2017 | CNY | 16.57 | 16.96 | 16.48 | 16.48 | 16.48 | -0.07 (-0.42%) | 4,768,708 |
| 19 Jun 2017 | CNY | 16.5 | 16.57 | 16.31 | 16.55 | 16.55 | -0.4 (-2.36%) | 5,140,084 |
| 16 Jun 2017 | CNY | 17.17 | 17.29 | 16.84 | 16.95 | 16.95 | -0.23 (-1.34%) | 3,017,249 |
| 15 Jun 2017 | CNY | 16.95 | 17.45 | 16.9 | 17.18 | 17.18 | +0.26 (+1.54%) | 6,147,763 |
| 14 Jun 2017 | CNY | 17 | 17.15 | 16.8 | 16.92 | 16.92 | -0.23 (-1.34%) | 5,614,342 |
| 13 Jun 2017 | CNY | 16.55 | 18.18 | 16.32 | 17.15 | 17.15 | +0.62 (+3.75%) | 9,362,030 |
