| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 16.1806 | 16.4444 | 16.0417 | 16.2674 | 16.2674 | +0.163 (+1.01%) | 2,055,196 |
| 25 Jul 2017 | CNY | 16.1875 | 16.4549 | 15.9028 | 16.1042 | 16.1042 | -0.208 (-1.28%) | 2,458,656 |
| 24 Jul 2017 | CNY | 16.2326 | 16.5938 | 15.7292 | 16.3125 | 16.3125 | -0.108 (-0.66%) | 3,885,284 |
| 21 Jul 2017 | CNY | 16.4861 | 16.7292 | 16.3229 | 16.4201 | 16.4201 | +0.014 (+0.08%) | 3,057,304 |
| 20 Jul 2017 | CNY | 16.941 | 17.4965 | 16.3646 | 16.4063 | 16.4063 | -0.608 (-3.57%) | 5,422,328 |
| 19 Jul 2017 | CNY | 16.8438 | 17.0451 | 16.5382 | 17.0139 | 17.0139 | -0.038 (-0.22%) | 4,034,592 |
| 18 Jul 2017 | CNY | 16.4931 | 17.4896 | 16.2153 | 17.0521 | 17.0521 | +0.972 (+6.05%) | 6,005,808 |
| 17 Jul 2017 | CNY | 17.2917 | 17.2917 | 16.0139 | 16.0799 | 16.0799 | -1.292 (-7.44%) | 4,524,788 |
| 14 Jul 2017 | CNY | 18.0556 | 18.2986 | 16.9375 | 17.3715 | 17.3715 | -0.927 (-5.07%) | 7,635,502 |
| 13 Jul 2017 | CNY | 16.8819 | 18.7604 | 16.6007 | 18.2986 | 18.2986 | +1.243 (+7.29%) | 11,165,437 |
| 12 Jul 2017 | CNY | 16.875 | 17.184 | 16.5972 | 17.0556 | 17.0556 | +0.236 (+1.40%) | 5,046,134 |
| 11 Jul 2017 | CNY | 17.8681 | 18.0174 | 16.6667 | 16.8194 | 16.8194 | -1.219 (-6.76%) | 8,142,606 |
| 10 Jul 2017 | CNY | 18.75 | 18.9792 | 17.941 | 18.0382 | 18.0382 | -0.642 (-3.44%) | 11,937,015 |
| 7 Jul 2017 | CNY | 18.6806 | 18.6806 | 18.6806 | 18.6806 | 18.6806 | +1.698 (+10.00%) | 4,237,191 |
| 6 Jul 2017 | CNY | 16.9826 | 16.9826 | 16.9826 | 16.9826 | 16.9826 | +1.545 (+10.01%) | 1,240,992 |
| 5 Jul 2017 | CNY | 15.1076 | 15.4479 | 15.1076 | 15.4375 | 15.4375 | +0.243 (+1.60%) | 1,319,454 |
| 4 Jul 2017 | CNY | 15.1389 | 15.3438 | 15.1354 | 15.1944 | 15.1944 | +0.024 (+0.16%) | 982,080 |
| 3 Jul 2017 | CNY | 14.9236 | 15.2569 | 14.8333 | 15.1701 | 15.1701 | +0.274 (+1.84%) | 1,572,877 |
| 30 Jun 2017 | CNY | 14.7396 | 14.9722 | 14.5451 | 14.8958 | 14.8958 | +0.121 (+0.82%) | 1,158,048 |
| 29 Jun 2017 | CNY | 14.7049 | 14.9271 | 14.7049 | 14.7743 | 14.7743 | +0.024 (+0.16%) | 787,104 |
| 28 Jun 2017 | CNY | 14.8611 | 15.0104 | 14.7326 | 14.75 | 14.75 | -0.111 (-0.75%) | 1,331,971 |
| 27 Jun 2017 | CNY | 14.8264 | 15.1042 | 14.7951 | 14.8611 | 14.8611 | 0.0 (0.0%) | 974,125 |
| 26 Jun 2017 | CNY | 14.75 | 14.8924 | 14.5174 | 14.8611 | 14.8611 | +0.094 (+0.63%) | 957,312 |
| 23 Jun 2017 | CNY | 14.8785 | 14.8785 | 14.4444 | 14.7674 | 14.7674 | +0.136 (+0.93%) | 1,074,954 |
| 22 Jun 2017 | CNY | 15.1458 | 15.3021 | 14.6146 | 14.6319 | 14.6319 | -0.583 (-3.83%) | 1,690,560 |
| 21 Jun 2017 | CNY | 15.2778 | 15.4479 | 15.0521 | 15.2153 | 15.2153 | -0.132 (-0.86%) | 1,004,460 |
| 20 Jun 2017 | CNY | 15.4167 | 15.5139 | 15.25 | 15.3472 | 15.3472 | +0.01 (+0.07%) | 783,276 |
| 19 Jun 2017 | CNY | 15.3125 | 15.4167 | 15.1146 | 15.3368 | 15.3368 | +0.035 (+0.23%) | 747,648 |
| 16 Jun 2017 | CNY | 15.4722 | 15.6076 | 15.2431 | 15.3021 | 15.3021 | -0.246 (-1.59%) | 1,173,006 |
| 15 Jun 2017 | CNY | 15.0313 | 15.6181 | 14.9444 | 15.5486 | 15.5486 | +0.528 (+3.51%) | 2,201,544 |
