| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 16.4056 | 17.4889 | 16.2889 | 17.3611 | 17.3611 | +0.956 (+5.82%) | 2,256,159 |
| 26 Jul 2017 | CNY | 16.45 | 16.5 | 16.35 | 16.4056 | 16.4056 | -0.067 (-0.40%) | 306,165 |
| 25 Jul 2017 | CNY | 16.5278 | 16.5833 | 16.3389 | 16.4722 | 16.4722 | -0.05 (-0.30%) | 557,011 |
| 24 Jul 2017 | CNY | 16.5389 | 16.5389 | 16.2 | 16.5222 | 16.5222 | +0.205 (+1.26%) | 621,658 |
| 21 Jul 2017 | CNY | 16.3889 | 16.6111 | 16.2222 | 16.3167 | 16.3167 | -0.017 (-0.10%) | 689,400 |
| 20 Jul 2017 | CNY | 16.3778 | 16.8833 | 16.2444 | 16.3333 | 16.3333 | -0.178 (-1.08%) | 1,135,657 |
| 19 Jul 2017 | CNY | 16.2222 | 16.65 | 16.2167 | 16.5111 | 16.5111 | +0.433 (+2.70%) | 1,119,157 |
| 18 Jul 2017 | CNY | 15.8444 | 16.2667 | 15.6667 | 16.0778 | 16.0778 | +0.178 (+1.12%) | 1,137,263 |
| 17 Jul 2017 | CNY | 17.5389 | 17.5389 | 15.9 | 15.9 | 15.9 | -1.767 (-10.00%) | 2,248,597 |
| 14 Jul 2017 | CNY | 17.9833 | 17.9833 | 17.6167 | 17.6667 | 17.6667 | -0.344 (-1.91%) | 821,687 |
| 13 Jul 2017 | CNY | 18.1222 | 18.3056 | 17.7833 | 18.0111 | 18.0111 | -0.117 (-0.64%) | 633,506 |
| 12 Jul 2017 | CNY | 18.1167 | 18.4111 | 17.75 | 18.1278 | 18.1278 | +0.006 (+0.03%) | 1,142,668 |
| 11 Jul 2017 | CNY | 18.4556 | 18.5222 | 18.1167 | 18.1222 | 18.1222 | -0.333 (-1.81%) | 707,976 |
| 10 Jul 2017 | CNY | 18.8389 | 18.9222 | 18.4167 | 18.4556 | 18.4556 | -0.533 (-2.81%) | 1,142,809 |
| 7 Jul 2017 | CNY | 18.8333 | 19.2111 | 18.7333 | 18.9889 | 18.9889 | +0.183 (+0.97%) | 1,251,939 |
| 6 Jul 2017 | CNY | 18.7944 | 18.9667 | 18.6389 | 18.8056 | 18.8056 | +0.017 (+0.09%) | 703,980 |
| 5 Jul 2017 | CNY | 18.6778 | 18.8056 | 18.6389 | 18.7889 | 18.7889 | +0.089 (+0.48%) | 623,124 |
| 4 Jul 2017 | CNY | 18.7389 | 18.8611 | 18.5611 | 18.7 | 18.7 | -0.072 (-0.38%) | 464,040 |
| 3 Jul 2017 | CNY | 18.5556 | 18.8222 | 18.4944 | 18.7722 | 18.7722 | +0.189 (+1.02%) | 676,533 |
| 30 Jun 2017 | CNY | 18.1833 | 18.6111 | 18.1778 | 18.5833 | 18.5833 | +0.25 (+1.36%) | 891,829 |
| 29 Jun 2017 | CNY | 18.1389 | 18.4389 | 18.0667 | 18.3333 | 18.3333 | +0.205 (+1.13%) | 551,714 |
| 28 Jun 2017 | CNY | 18.3611 | 18.5 | 18.1111 | 18.1278 | 18.1278 | -0.417 (-2.25%) | 640,927 |
| 27 Jun 2017 | CNY | 18.3889 | 18.7 | 18.2889 | 18.5444 | 18.5444 | +0.111 (+0.60%) | 1,153,243 |
| 26 Jun 2017 | CNY | 18.1167 | 18.5222 | 18.0722 | 18.4333 | 18.4333 | +0.233 (+1.28%) | 775,267 |
| 23 Jun 2017 | CNY | 18.3278 | 18.4056 | 17.8167 | 18.2 | 18.2 | 0.0 (0.0%) | 1,063,391 |
| 22 Jun 2017 | CNY | 18.8278 | 19.0444 | 18.2 | 18.2 | 18.2 | -0.644 (-3.42%) | 1,659,906 |
| 21 Jun 2017 | CNY | 18.7222 | 18.9833 | 18.6556 | 18.8444 | 18.8444 | +0.144 (+0.77%) | 1,075,307 |
| 20 Jun 2017 | CNY | 18.8167 | 18.9333 | 18.6833 | 18.7 | 18.7 | -0.083 (-0.44%) | 888,456 |
| 19 Jun 2017 | CNY | 18.5556 | 19.6833 | 18.4278 | 18.7833 | 18.7833 | +0.222 (+1.20%) | 1,414,227 |
| 16 Jun 2017 | CNY | 18.6944 | 18.6944 | 18.4111 | 18.5611 | 18.5611 | -0.089 (-0.48%) | 851,898 |
