| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 14.6077 | 14.8154 | 14.5 | 14.8077 | 14.8077 | +0.223 (+1.53%) | 1,167,210 |
| 24 Jul 2017 | CNY | 14.3539 | 14.6 | 14.2231 | 14.5846 | 14.5846 | +0.238 (+1.66%) | 1,177,930 |
| 21 Jul 2017 | CNY | 14.4615 | 14.7539 | 14.3231 | 14.3462 | 14.3462 | -0.269 (-1.84%) | 982,776 |
| 20 Jul 2017 | CNY | 14.7308 | 15.1 | 14.6154 | 14.6154 | 14.6154 | -0.077 (-0.52%) | 1,311,856 |
| 19 Jul 2017 | CNY | 14.6154 | 14.7231 | 14.5385 | 14.6923 | 14.6923 | +0.061 (+0.42%) | 1,309,473 |
| 18 Jul 2017 | CNY | 14.7 | 14.8308 | 14.1769 | 14.6308 | 14.6308 | -0.162 (-1.09%) | 1,709,890 |
| 17 Jul 2017 | CNY | 16.3846 | 16.4231 | 14.7923 | 14.7923 | 14.7923 | -1.646 (-10.01%) | 2,395,528 |
| 14 Jul 2017 | CNY | 16.7308 | 16.7923 | 16.3539 | 16.4385 | 16.4385 | -0.4 (-2.38%) | 1,314,271 |
| 13 Jul 2017 | CNY | 17 | 17.1539 | 16.7539 | 16.8385 | 16.8385 | -0.285 (-1.66%) | 1,141,660 |
| 12 Jul 2017 | CNY | 17.1539 | 17.2231 | 16.5692 | 17.1231 | 17.1231 | -0.046 (-0.27%) | 1,569,991 |
| 11 Jul 2017 | CNY | 17.6615 | 17.7154 | 17.1692 | 17.1692 | 17.1692 | -0.415 (-2.36%) | 1,210,671 |
| 10 Jul 2017 | CNY | 17.8385 | 17.9154 | 17.5385 | 17.5846 | 17.5846 | -0.485 (-2.68%) | 2,015,083 |
| 7 Jul 2017 | CNY | 17.8231 | 18.2077 | 17.6231 | 18.0692 | 18.0692 | +0.3 (+1.69%) | 2,724,636 |
| 6 Jul 2017 | CNY | 17.6923 | 17.9615 | 17.5231 | 17.7692 | 17.7692 | -0.008 (-0.04%) | 1,877,848 |
| 5 Jul 2017 | CNY | 17.4154 | 17.8077 | 17.2769 | 17.7769 | 17.7769 | +0.438 (+2.53%) | 2,422,379 |
| 4 Jul 2017 | CNY | 17.4462 | 17.4615 | 17.2539 | 17.3385 | 17.3385 | -0.085 (-0.49%) | 770,205 |
| 3 Jul 2017 | CNY | 17.3462 | 17.4615 | 17.1539 | 17.4231 | 17.4231 | +0.192 (+1.12%) | 1,321,019 |
| 30 Jun 2017 | CNY | 16.9846 | 17.3154 | 16.9308 | 17.2308 | 17.2308 | +0.215 (+1.27%) | 1,393,034 |
| 29 Jun 2017 | CNY | 17.1462 | 17.3077 | 17.0154 | 17.0154 | 17.0154 | +0.061 (+0.36%) | 956,777 |
| 28 Jun 2017 | CNY | 17.1923 | 17.2154 | 16.7462 | 16.9539 | 16.9539 | -0.323 (-1.87%) | 1,392,835 |
| 27 Jun 2017 | CNY | 17.6 | 17.6154 | 17.2615 | 17.2769 | 17.2769 | -0.108 (-0.62%) | 1,096,154 |
| 26 Jun 2017 | CNY | 17.0385 | 17.4308 | 17.0231 | 17.3846 | 17.3846 | +0.254 (+1.48%) | 1,209,982 |
| 23 Jun 2017 | CNY | 17.2923 | 17.2923 | 16.7539 | 17.1308 | 17.1308 | +0.169 (+1.00%) | 1,319,264 |
| 22 Jun 2017 | CNY | 17.3923 | 17.7692 | 16.9539 | 16.9615 | 16.9615 | -0.554 (-3.16%) | 1,570,913 |
| 21 Jun 2017 | CNY | 17.8846 | 18.0308 | 17.1615 | 17.5154 | 17.5154 | -0.323 (-1.81%) | 1,818,518 |
| 20 Jun 2017 | CNY | 18.1846 | 18.2077 | 17.7769 | 17.8385 | 17.8385 | -0.169 (-0.94%) | 1,390,740 |
| 19 Jun 2017 | CNY | 17.9615 | 18.0769 | 17.7692 | 18.0077 | 18.0077 | +0.139 (+0.78%) | 1,130,803 |
| 16 Jun 2017 | CNY | 18.1539 | 18.3692 | 17.8154 | 17.8692 | 17.8692 | -0.477 (-2.60%) | 2,088,970 |
| 15 Jun 2017 | CNY | 17.6154 | 18.5846 | 17.6154 | 18.3462 | 18.3462 | +0.739 (+4.19%) | 3,968,679 |
| 14 Jun 2017 | CNY | 17.6769 | 17.9923 | 17.5385 | 17.6077 | 17.6077 | -0.069 (-0.39%) | 1,610,700 |
