| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 14.2647 | 14.3824 | 14.1588 | 14.2529 | 14.2529 | -0.012 (-0.08%) | 1,435,175 |
| 28 Jul 2017 | CNY | 14.5529 | 14.6882 | 14.1765 | 14.2647 | 14.2647 | -0.388 (-2.65%) | 2,131,606 |
| 27 Jul 2017 | CNY | 13.9353 | 14.6765 | 13.9235 | 14.6529 | 14.6529 | +0.635 (+4.53%) | 2,280,164 |
| 26 Jul 2017 | CNY | 13.9647 | 14.0294 | 13.8882 | 14.0177 | 14.0177 | +0.053 (+0.38%) | 909,724 |
| 25 Jul 2017 | CNY | 13.7941 | 14.0118 | 13.7941 | 13.9647 | 13.9647 | +0.094 (+0.68%) | 1,327,975 |
| 24 Jul 2017 | CNY | 13.7059 | 13.8706 | 13.5765 | 13.8706 | 13.8706 | +0.129 (+0.94%) | 1,120,492 |
| 21 Jul 2017 | CNY | 13.9882 | 14.1118 | 13.6706 | 13.7412 | 13.7412 | -0.265 (-1.89%) | 1,358,726 |
| 20 Jul 2017 | CNY | 13.8706 | 14.3412 | 13.7647 | 14.0059 | 14.0059 | +0.082 (+0.59%) | 1,441,481 |
| 19 Jul 2017 | CNY | 13.9235 | 13.9824 | 13.5706 | 13.9235 | 13.9235 | 0.0 (0.0%) | 1,468,431 |
| 18 Jul 2017 | CNY | 13.7353 | 14.1 | 13.5412 | 13.9235 | 13.9235 | +0.065 (+0.47%) | 1,744,643 |
| 17 Jul 2017 | CNY | 15.2941 | 15.2941 | 13.8588 | 13.8588 | 13.8588 | -1.541 (-10.01%) | 3,408,355 |
| 14 Jul 2017 | CNY | 15.7 | 15.7118 | 15.3588 | 15.4 | 15.4 | -0.306 (-1.95%) | 1,157,700 |
| 13 Jul 2017 | CNY | 15.9059 | 15.9412 | 15.5941 | 15.7059 | 15.7059 | -0.235 (-1.48%) | 1,250,960 |
| 12 Jul 2017 | CNY | 15.6294 | 15.9882 | 15.5824 | 15.9412 | 15.9412 | +0.235 (+1.50%) | 1,450,440 |
| 11 Jul 2017 | CNY | 15.8824 | 16.1294 | 15.6882 | 15.7059 | 15.7059 | -0.406 (-2.52%) | 1,791,743 |
| 10 Jul 2017 | CNY | 16.6882 | 16.6882 | 16.1 | 16.1118 | 16.1118 | -0.606 (-3.62%) | 2,227,911 |
| 7 Jul 2017 | CNY | 16.3882 | 16.7471 | 16.3177 | 16.7177 | 16.7177 | +0.359 (+2.19%) | 2,428,373 |
| 6 Jul 2017 | CNY | 16.3353 | 16.4529 | 16.1059 | 16.3588 | 16.3588 | +0.123 (+0.76%) | 1,677,905 |
| 5 Jul 2017 | CNY | 16.1235 | 16.2647 | 16.0059 | 16.2353 | 16.2353 | +0.194 (+1.21%) | 1,470,248 |
| 4 Jul 2017 | CNY | 16.0647 | 16.3177 | 15.9647 | 16.0412 | 16.0412 | -0.123 (-0.76%) | 1,264,966 |
| 3 Jul 2017 | CNY | 15.8824 | 16.1941 | 15.7765 | 16.1647 | 16.1647 | +0.282 (+1.78%) | 1,333,250 |
| 30 Jun 2017 | CNY | 15.7353 | 16 | 15.5882 | 15.8824 | 15.8824 | +0.147 (+0.93%) | 1,321,056 |
| 29 Jun 2017 | CNY | 15.5294 | 16.0588 | 15.5294 | 15.7353 | 15.7353 | +0.135 (+0.87%) | 1,377,663 |
| 28 Jun 2017 | CNY | 15.9177 | 15.9882 | 15.4765 | 15.6 | 15.6 | -0.347 (-2.18%) | 1,290,019 |
| 27 Jun 2017 | CNY | 16.0647 | 16.2235 | 15.8824 | 15.9471 | 15.9471 | -0.053 (-0.33%) | 1,320,667 |
| 26 Jun 2017 | CNY | 15.9706 | 16.0588 | 15.7 | 16 | 16 | +0.059 (+0.37%) | 1,675,581 |
| 23 Jun 2017 | CNY | 16.3706 | 16.3706 | 15.6353 | 15.9412 | 15.9412 | -0.147 (-0.91%) | 1,866,916 |
| 22 Jun 2017 | CNY | 17.0529 | 17.0588 | 16.0706 | 16.0882 | 16.0882 | -0.853 (-5.04%) | 2,442,220 |
| 21 Jun 2017 | CNY | 16.9647 | 17 | 16.5765 | 16.9412 | 16.9412 | +0.282 (+1.70%) | 1,576,624 |
| 20 Jun 2017 | CNY | 16.8118 | 17.0412 | 16.6588 | 16.6588 | 16.6588 | -0.212 (-1.26%) | 2,013,141 |
