| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 14.1579 | 14.2947 | 14.0579 | 14.2368 | 14.2368 | +0.053 (+0.37%) | 861,992 |
| 24 Jul 2017 | CNY | 13.9737 | 14.2895 | 13.9 | 14.1842 | 14.1842 | +0.184 (+1.32%) | 1,091,702 |
| 21 Jul 2017 | CNY | 14.1053 | 14.3053 | 13.9895 | 14 | 14 | -0.226 (-1.59%) | 1,417,350 |
| 20 Jul 2017 | CNY | 14.2368 | 14.7263 | 14.2105 | 14.2263 | 14.2263 | -0.121 (-0.84%) | 1,531,949 |
| 19 Jul 2017 | CNY | 14.3263 | 14.4158 | 14.1158 | 14.3474 | 14.3474 | +0.116 (+0.81%) | 950,454 |
| 18 Jul 2017 | CNY | 13.9 | 14.3579 | 13.8947 | 14.2316 | 14.2316 | +0.242 (+1.73%) | 1,339,300 |
| 17 Jul 2017 | CNY | 15.2526 | 15.2526 | 13.9737 | 13.9895 | 13.9895 | -1.279 (-8.38%) | 2,538,553 |
| 14 Jul 2017 | CNY | 15.3737 | 15.5526 | 15.2105 | 15.2684 | 15.2684 | -0.074 (-0.48%) | 912,294 |
| 13 Jul 2017 | CNY | 15.4895 | 15.5684 | 15.279 | 15.3421 | 15.3421 | -0.137 (-0.88%) | 822,225 |
| 12 Jul 2017 | CNY | 15.4474 | 15.5263 | 15.0526 | 15.479 | 15.479 | +0.058 (+0.38%) | 1,358,150 |
| 11 Jul 2017 | CNY | 15.8842 | 15.8842 | 15.4158 | 15.4211 | 15.4211 | -0.379 (-2.40%) | 1,451,881 |
| 10 Jul 2017 | CNY | 16.2105 | 16.2263 | 15.7684 | 15.8 | 15.8 | -0.51 (-3.13%) | 1,803,860 |
| 7 Jul 2017 | CNY | 16.0526 | 16.3842 | 15.979 | 16.3105 | 16.3105 | +0.263 (+1.64%) | 1,972,490 |
| 6 Jul 2017 | CNY | 16.2105 | 16.2895 | 15.9579 | 16.0474 | 16.0474 | -0.105 (-0.65%) | 1,431,558 |
| 5 Jul 2017 | CNY | 15.9316 | 16.2105 | 15.9316 | 16.1526 | 16.1526 | +0.189 (+1.19%) | 1,306,814 |
| 4 Jul 2017 | CNY | 15.9632 | 16.079 | 15.8474 | 15.9632 | 15.9632 | -0.111 (-0.69%) | 1,223,159 |
| 3 Jul 2017 | CNY | 15.6316 | 16.2211 | 15.5632 | 16.0737 | 16.0737 | +0.516 (+3.32%) | 2,245,632 |
| 30 Jun 2017 | CNY | 15.5263 | 15.6053 | 15.3263 | 15.5579 | 15.5579 | +0.037 (+0.24%) | 928,720 |
| 29 Jun 2017 | CNY | 15.4842 | 15.7053 | 15.4474 | 15.5211 | 15.5211 | +0.037 (+0.24%) | 897,913 |
| 28 Jun 2017 | CNY | 15.7842 | 15.7842 | 15.4263 | 15.4842 | 15.4842 | -0.258 (-1.64%) | 1,039,482 |
| 27 Jun 2017 | CNY | 15.779 | 15.9421 | 15.6842 | 15.7421 | 15.7421 | -0.005 (-0.03%) | 982,826 |
| 26 Jun 2017 | CNY | 15.6158 | 15.7684 | 15.4474 | 15.7474 | 15.7474 | +0.132 (+0.84%) | 1,162,497 |
| 23 Jun 2017 | CNY | 15.3684 | 15.6474 | 15.3211 | 15.6158 | 15.6158 | +0.089 (+0.58%) | 1,261,812 |
| 22 Jun 2017 | CNY | 16 | 16.0526 | 15.4737 | 15.5263 | 15.5263 | -0.468 (-2.93%) | 1,721,268 |
| 21 Jun 2017 | CNY | 16.4158 | 16.4947 | 15.8158 | 15.9947 | 15.9947 | -0.374 (-2.28%) | 1,987,430 |
| 20 Jun 2017 | CNY | 16.5 | 16.5579 | 16.3263 | 16.3684 | 16.3684 | -0.026 (-0.16%) | 1,509,768 |
| 19 Jun 2017 | CNY | 16.6632 | 16.6632 | 16.2263 | 16.3947 | 16.3947 | -0.037 (-0.22%) | 947,340 |
| 16 Jun 2017 | CNY | 16.4737 | 16.6737 | 16.3211 | 16.4316 | 16.4316 | -0.105 (-0.64%) | 1,208,521 |
| 15 Jun 2017 | CNY | 15.9684 | 16.7842 | 15.9684 | 16.5368 | 16.5368 | +0.489 (+3.05%) | 2,650,914 |
| 14 Jun 2017 | CNY | 16.0579 | 16.2632 | 15.9474 | 16.0474 | 16.0474 | -0.011 (-0.07%) | 1,166,805 |
