| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 14.9 | 15.1 | 14.48 | 14.65 | 14.65 | -0.35 (-2.33%) | 9,679,943 |
| 27 Jul 2017 | CNY | 14.25 | 15.2 | 14.15 | 15 | 15 | +0.62 (+4.31%) | 10,292,940 |
| 26 Jul 2017 | CNY | 14.13 | 14.51 | 14 | 14.38 | 14.38 | +0.23 (+1.63%) | 5,401,134 |
| 25 Jul 2017 | CNY | 14.1 | 14.34 | 13.93 | 14.15 | 14.15 | +0.36 (+2.61%) | 6,761,593 |
| 24 Jul 2017 | CNY | 13.4 | 13.87 | 13.01 | 13.79 | 13.79 | +0.33 (+2.45%) | 4,821,535 |
| 21 Jul 2017 | CNY | 13.62 | 13.87 | 13.44 | 13.46 | 13.46 | -0.14 (-1.03%) | 3,587,628 |
| 20 Jul 2017 | CNY | 13.56 | 14.1 | 13.52 | 13.6 | 13.6 | -0.06 (-0.44%) | 5,527,823 |
| 19 Jul 2017 | CNY | 13.3 | 13.66 | 13.16 | 13.66 | 13.66 | +0.24 (+1.79%) | 4,381,330 |
| 18 Jul 2017 | CNY | 12.91 | 13.55 | 12.91 | 13.42 | 13.42 | +0.43 (+3.31%) | 4,750,291 |
| 17 Jul 2017 | CNY | 13.68 | 13.76 | 12.97 | 12.99 | 12.99 | -0.74 (-5.39%) | 7,274,389 |
| 14 Jul 2017 | CNY | 14.12 | 14.21 | 13.48 | 13.73 | 13.73 | -0.29 (-2.07%) | 9,743,096 |
| 13 Jul 2017 | CNY | 14.78 | 14.78 | 13.6 | 14.02 | 14.02 | -0.53 (-3.64%) | 10,161,760 |
| 12 Jul 2017 | CNY | 14.05 | 14.61 | 13.92 | 14.55 | 14.55 | +0.37 (+2.61%) | 9,011,809 |
| 11 Jul 2017 | CNY | 15.75 | 15.75 | 14.18 | 14.18 | 14.18 | -1.57 (-9.97%) | 18,804,923 |
| 10 Jul 2017 | CNY | 16.32 | 16.48 | 15.7 | 15.75 | 15.75 | -0.54 (-3.31%) | 7,366,623 |
| 7 Jul 2017 | CNY | 15.58 | 16.54 | 15.42 | 16.29 | 16.29 | +0.71 (+4.56%) | 7,652,919 |
| 6 Jul 2017 | CNY | 15.29 | 15.65 | 15.05 | 15.58 | 15.58 | +0.29 (+1.90%) | 6,105,419 |
| 5 Jul 2017 | CNY | 15.05 | 15.45 | 14.85 | 15.29 | 15.29 | +0.14 (+0.92%) | 5,443,962 |
| 4 Jul 2017 | CNY | 14.44 | 15.15 | 14.35 | 15.15 | 15.15 | +0.65 (+4.48%) | 6,823,034 |
| 3 Jul 2017 | CNY | 14.43 | 14.5 | 14.1 | 14.5 | 14.5 | +0.06 (+0.42%) | 3,824,191 |
| 30 Jun 2017 | CNY | 14.2 | 14.44 | 14.02 | 14.44 | 14.44 | +0.1 (+0.70%) | 3,315,060 |
| 29 Jun 2017 | CNY | 14.31 | 14.58 | 14.16 | 14.34 | 14.34 | +0.01 (+0.07%) | 4,243,905 |
| 28 Jun 2017 | CNY | 14.34 | 14.65 | 14.2 | 14.33 | 14.33 | -0.09 (-0.62%) | 5,538,782 |
| 27 Jun 2017 | CNY | 13.92 | 14.55 | 13.9 | 14.42 | 14.42 | +0.37 (+2.63%) | 8,701,815 |
| 26 Jun 2017 | CNY | 13.7 | 14.46 | 13.67 | 14.05 | 14.05 | +0.35 (+2.55%) | 9,823,148 |
| 23 Jun 2017 | CNY | 13.2 | 13.95 | 12.92 | 13.7 | 13.7 | +6.327 (+85.80%) | 8,687,505 |
| 23 Jun 2017 |
|
|||||||
| 22 Jun 2017 | CNY | 13.6389 | 13.8056 | 13.25 | 13.2722 | 13.2722 | -0.333 (-2.45%) | 5,203,191 |
| 21 Jun 2017 | CNY | 13.8056 | 13.9167 | 13.5389 | 13.6056 | 13.6056 | -0.2 (-1.45%) | 3,969,329 |
| 20 Jun 2017 | CNY | 13.7778 | 14.0722 | 13.6833 | 13.8056 | 13.8056 | +0.067 (+0.49%) | 5,731,322 |
| 19 Jun 2017 | CNY | 13.7222 | 13.9056 | 13.6556 | 13.7389 | 13.7389 | +0.144 (+1.06%) | 4,097,538 |
