| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 18.3846 | 18.6154 | 17.7744 | 17.8718 | 17.8718 | -0.754 (-4.05%) | 3,350,168 |
| 20 Jul 2017 | CNY | 18.559 | 19.359 | 18.4103 | 18.6256 | 18.6256 | +0.149 (+0.80%) | 4,110,307 |
| 19 Jul 2017 | CNY | 18.8462 | 18.8462 | 18.0051 | 18.4769 | 18.4769 | -0.185 (-0.99%) | 4,056,561 |
| 18 Jul 2017 | CNY | 17.7026 | 18.8974 | 17.7026 | 18.6615 | 18.6615 | -0.303 (-1.60%) | 3,669,802 |
| 17 Jul 2017 | CNY | 20.718 | 20.7436 | 18.9641 | 18.9641 | 18.9641 | -2.108 (-10.00%) | 5,099,033 |
| 14 Jul 2017 | CNY | 21.0821 | 21.6821 | 20.9949 | 21.0718 | 21.0718 | -0.01 (-0.05%) | 3,976,172 |
| 13 Jul 2017 | CNY | 21.8513 | 22.1282 | 21.0513 | 21.0821 | 21.0821 | -0.882 (-4.02%) | 4,963,736 |
| 12 Jul 2017 | CNY | 21.9897 | 22.4103 | 21.7949 | 21.9641 | 21.9641 | -0.549 (-2.44%) | 4,423,711 |
| 11 Jul 2017 | CNY | 21.9897 | 23.0769 | 21.3333 | 22.5128 | 22.5128 | +0.359 (+1.62%) | 8,414,887 |
| 10 Jul 2017 | CNY | 22.5641 | 22.8205 | 21.8256 | 22.1539 | 22.1539 | -1.436 (-6.09%) | 8,050,075 |
| 7 Jul 2017 | CNY | 23.9487 | 24.3641 | 23.3231 | 23.5897 | 23.5897 | +0.354 (+1.52%) | 13,519,693 |
| 6 Jul 2017 | CNY | 22.359 | 23.8462 | 22.359 | 23.2359 | 23.2359 | +1.031 (+4.64%) | 12,527,679 |
| 5 Jul 2017 | CNY | 22.0923 | 22.4615 | 21.7539 | 22.2051 | 22.2051 | -0.297 (-1.32%) | 6,433,683 |
| 4 Jul 2017 | CNY | 22.1539 | 22.7539 | 22.0667 | 22.5026 | 22.5026 | +0.092 (+0.41%) | 6,651,060 |
| 3 Jul 2017 | CNY | 22.0205 | 22.9692 | 21.6 | 22.4103 | 22.4103 | +0.815 (+3.78%) | 7,495,969 |
| 30 Jun 2017 | CNY | 22.5641 | 22.5897 | 21.3333 | 21.5949 | 21.5949 | -0.661 (-2.97%) | 7,716,838 |
| 29 Jun 2017 | CNY | 22.7539 | 23.6821 | 22.2308 | 22.2564 | 22.2564 | -0.467 (-2.05%) | 10,556,642 |
| 28 Jun 2017 | CNY | 22.6872 | 23.7282 | 22.359 | 22.7231 | 22.7231 | +0.041 (+0.18%) | 16,480,774 |
| 27 Jun 2017 | CNY | 20.6667 | 22.6821 | 20.5385 | 22.6821 | 22.6821 | +2.062 (+10.00%) | 10,093,757 |
| 26 Jun 2017 | CNY | 20.4564 | 20.9128 | 20.118 | 20.6205 | 20.6205 | +0.144 (+0.70%) | 4,864,532 |
| 23 Jun 2017 | CNY | 20.4821 | 20.4974 | 19.6 | 20.4769 | 20.4769 | +0.313 (+1.55%) | 5,314,580 |
| 22 Jun 2017 | CNY | 20.8103 | 21.2205 | 20.0103 | 20.1641 | 20.1641 | -0.708 (-3.39%) | 6,401,807 |
| 21 Jun 2017 | CNY | 21.2821 | 21.2872 | 20.6051 | 20.8718 | 20.8718 | -0.333 (-1.57%) | 5,008,417 |
| 20 Jun 2017 | CNY | 21.6308 | 21.6308 | 20.9385 | 21.2051 | 21.2051 | -0.236 (-1.10%) | 6,184,442 |
| 19 Jun 2017 | CNY | 21.4308 | 22.0256 | 21.2872 | 21.441 | 21.441 | -0.174 (-0.81%) | 7,225,955 |
| 16 Jun 2017 | CNY | 22.1539 | 22.4564 | 21.3744 | 21.6154 | 21.6154 | -0.436 (-1.98%) | 7,622,762 |
| 15 Jun 2017 | CNY | 22.1539 | 22.8154 | 21.641 | 22.0513 | 22.0513 | -0.59 (-2.60%) | 14,014,375 |
| 14 Jun 2017 | CNY | 20.1641 | 22.641 | 20.1436 | 22.641 | 22.641 | +2.056 (+9.99%) | 14,500,829 |
| 13 Jun 2017 | CNY | 18.6615 | 20.5846 | 18.5128 | 20.5846 | 20.5846 | +1.872 (+10.00%) | 11,208,034 |
| 12 Jun 2017 | CNY | 17.8718 | 19.3077 | 17.6923 | 18.7128 | 18.7128 | +0.538 (+2.96%) | 4,628,061 |
