| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 15.2944 | 15.5167 | 15.0111 | 15.0556 | 15.0556 | -0.25 (-1.63%) | 824,095 |
| 20 Jul 2017 | CNY | 15.3222 | 16.0167 | 15.2222 | 15.3056 | 15.3056 | +0.05 (+0.33%) | 1,189,204 |
| 19 Jul 2017 | CNY | 15.3611 | 15.3667 | 14.9 | 15.2556 | 15.2556 | -0.128 (-0.83%) | 1,129,953 |
| 18 Jul 2017 | CNY | 15.5611 | 15.7556 | 15.1056 | 15.3833 | 15.3833 | -0.3 (-1.91%) | 1,472,655 |
| 17 Jul 2017 | CNY | 17.2778 | 17.4056 | 15.6833 | 15.6833 | 15.6833 | -1.744 (-10.01%) | 2,329,975 |
| 14 Jul 2017 | CNY | 17.3444 | 17.7111 | 17.1667 | 17.4278 | 17.4278 | -0.428 (-2.40%) | 1,112,054 |
| 13 Jul 2017 | CNY | 18.0889 | 18.2056 | 17.7778 | 17.8556 | 17.8556 | -0.394 (-2.16%) | 819,873 |
| 12 Jul 2017 | CNY | 18.3222 | 18.4167 | 17.7111 | 18.25 | 18.25 | -0.294 (-1.59%) | 1,738,117 |
| 11 Jul 2017 | CNY | 18.7667 | 18.9333 | 18.5278 | 18.5444 | 18.5444 | -0.267 (-1.42%) | 901,080 |
| 10 Jul 2017 | CNY | 19.3222 | 19.3889 | 18.7667 | 18.8111 | 18.8111 | -0.606 (-3.12%) | 1,969,191 |
| 7 Jul 2017 | CNY | 19.0611 | 19.6389 | 18.9111 | 19.4167 | 19.4167 | +0.378 (+1.98%) | 2,080,971 |
| 6 Jul 2017 | CNY | 18.7778 | 19.1333 | 18.7222 | 19.0389 | 19.0389 | +0.15 (+0.79%) | 1,707,129 |
| 5 Jul 2017 | CNY | 18.3944 | 19 | 18.3944 | 18.8889 | 18.8889 | +0.461 (+2.50%) | 1,752,208 |
| 4 Jul 2017 | CNY | 18.4722 | 18.6444 | 18.3389 | 18.4278 | 18.4278 | -0.122 (-0.66%) | 914,940 |
| 3 Jul 2017 | CNY | 18.2 | 18.6444 | 18.2 | 18.55 | 18.55 | +0.328 (+1.80%) | 1,074,828 |
| 30 Jun 2017 | CNY | 18.1556 | 18.3611 | 17.8944 | 18.2222 | 18.2222 | +0.067 (+0.37%) | 947,700 |
| 29 Jun 2017 | CNY | 17.9722 | 18.3444 | 17.9722 | 18.1556 | 18.1556 | +0.15 (+0.83%) | 659,970 |
| 28 Jun 2017 | CNY | 18.4444 | 18.4778 | 17.95 | 18.0056 | 18.0056 | -0.494 (-2.67%) | 922,680 |
| 27 Jun 2017 | CNY | 18.3333 | 18.6667 | 18.3333 | 18.5 | 18.5 | +0.239 (+1.31%) | 1,199,205 |
| 26 Jun 2017 | CNY | 18.0556 | 18.4722 | 18.0556 | 18.2611 | 18.2611 | +0.122 (+0.67%) | 858,591 |
| 23 Jun 2017 | CNY | 18.2667 | 18.2889 | 17.6833 | 18.1389 | 18.1389 | +0.183 (+1.02%) | 1,329,071 |
| 22 Jun 2017 | CNY | 18.6944 | 19.0444 | 17.7778 | 17.9556 | 17.9556 | -0.711 (-3.81%) | 1,562,819 |
| 21 Jun 2017 | CNY | 18.9389 | 19.0444 | 18.3889 | 18.6667 | 18.6667 | -0.161 (-0.86%) | 994,665 |
| 20 Jun 2017 | CNY | 19.2556 | 19.2722 | 18.7889 | 18.8278 | 18.8278 | -0.333 (-1.74%) | 1,231,990 |
| 19 Jun 2017 | CNY | 19.1111 | 19.1944 | 18.9111 | 19.1611 | 19.1611 | +0.105 (+0.55%) | 1,160,820 |
| 16 Jun 2017 | CNY | 19.2889 | 19.2889 | 18.9 | 19.0556 | 19.0556 | -0.233 (-1.21%) | 1,963,533 |
| 15 Jun 2017 | CNY | 18.5056 | 19.8611 | 18.5056 | 19.2889 | 19.2889 | +0.572 (+3.06%) | 3,388,807 |
| 14 Jun 2017 | CNY | 18.5278 | 18.8778 | 18.4722 | 18.7167 | 18.7167 | +0.389 (+2.12%) | 2,368,170 |
| 13 Jun 2017 | CNY | 17.75 | 18.3333 | 17.7389 | 18.3278 | 18.3278 | +0.644 (+3.64%) | 1,360,283 |
| 12 Jun 2017 | CNY | 18.4222 | 18.4278 | 17.6833 | 17.6833 | 17.6833 | -0.722 (-3.92%) | 1,057,671 |
