| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 15.1333 | 15.4321 | 14.9062 | 15.0765 | 15.0765 | -0.23 (-1.50%) | 6,834,261 |
| 12 Jul 2017 | CNY | 15.0691 | 15.3778 | 14.6914 | 15.3062 | 15.3062 | +0.331 (+2.21%) | 8,363,553 |
| 11 Jul 2017 | CNY | 15.8025 | 15.9482 | 14.8889 | 14.9753 | 14.9753 | -0.728 (-4.64%) | 12,188,337 |
| 10 Jul 2017 | CNY | 15.8049 | 16.5358 | 15.6963 | 15.7037 | 15.7037 | -0.59 (-3.62%) | 18,152,112 |
| 7 Jul 2017 | CNY | 16.0198 | 16.2938 | 15.8272 | 16.2938 | 16.2938 | +1.482 (+10.00%) | 16,264,937 |
| 6 Jul 2017 | CNY | 14.9284 | 15.0494 | 14.6049 | 14.8123 | 14.8123 | -0.119 (-0.79%) | 5,155,637 |
| 5 Jul 2017 | CNY | 14.8543 | 15 | 14.7531 | 14.9309 | 14.9309 | +0.052 (+0.35%) | 4,961,363 |
| 4 Jul 2017 | CNY | 14.8173 | 15.0247 | 14.6716 | 14.879 | 14.879 | -0.03 (-0.20%) | 4,450,950 |
| 3 Jul 2017 | CNY | 14.7556 | 14.9778 | 14.6296 | 14.9086 | 14.9086 | +0.081 (+0.55%) | 6,341,307 |
| 30 Jun 2017 | CNY | 13.9926 | 15.0617 | 13.9111 | 14.8272 | 14.8272 | +0.817 (+5.83%) | 10,942,277 |
| 29 Jun 2017 | CNY | 13.8321 | 14.0395 | 13.7778 | 14.0099 | 14.0099 | +0.178 (+1.29%) | 2,003,441 |
| 28 Jun 2017 | CNY | 13.9259 | 14.0741 | 13.6617 | 13.8321 | 13.8321 | -0.19 (-1.36%) | 2,378,241 |
| 27 Jun 2017 | CNY | 14.0124 | 14.3161 | 13.9753 | 14.0222 | 14.0222 | 0.0 (0.0%) | 3,042,959 |
| 26 Jun 2017 | CNY | 13.8938 | 14.0395 | 13.6568 | 14.0222 | 14.0222 | +0.128 (+0.92%) | 3,052,298 |
| 23 Jun 2017 | CNY | 14.2346 | 14.2346 | 13.5432 | 13.8938 | 13.8938 | -0.156 (-1.11%) | 4,356,803 |
| 22 Jun 2017 | CNY | 14.3259 | 14.4049 | 14.0444 | 14.0494 | 14.0494 | -0.291 (-2.03%) | 3,793,558 |
| 21 Jun 2017 | CNY | 14.3086 | 14.3704 | 14.0988 | 14.3407 | 14.3407 | +0.032 (+0.22%) | 2,489,352 |
| 20 Jun 2017 | CNY | 14.4395 | 14.6148 | 14.3037 | 14.3086 | 14.3086 | -0.099 (-0.69%) | 3,431,585 |
| 19 Jun 2017 | CNY | 14.3728 | 14.5086 | 14.2914 | 14.4074 | 14.4074 | +0.067 (+0.47%) | 3,108,747 |
| 16 Jun 2017 | CNY | 14.4691 | 14.6173 | 14.2716 | 14.3407 | 14.3407 | -0.131 (-0.90%) | 3,311,219 |
| 15 Jun 2017 | CNY | 14.3333 | 14.7556 | 14.3333 | 14.4716 | 14.4716 | +0.059 (+0.41%) | 4,848,250 |
| 14 Jun 2017 | CNY | 14.2148 | 14.5654 | 13.9704 | 14.4123 | 14.4123 | +0.198 (+1.39%) | 5,101,780 |
| 13 Jun 2017 | CNY | 13.8519 | 14.3457 | 13.8148 | 14.2148 | 14.2148 | +0.378 (+2.73%) | 4,491,757 |
| 12 Jun 2017 | CNY | 14.2914 | 14.2914 | 13.7235 | 13.837 | 13.837 | -0.563 (-3.91%) | 4,951,679 |
| 9 Jun 2017 | CNY | 14.3185 | 14.479 | 14.1975 | 14.4 | 14.4 | +0.012 (+0.09%) | 3,518,887 |
| 8 Jun 2017 | CNY | 14.3926 | 14.7037 | 14.2988 | 14.3877 | 14.3877 | -0.022 (-0.15%) | 6,123,539 |
| 7 Jun 2017 | CNY | 13.9259 | 14.4938 | 13.9086 | 14.4099 | 14.4099 | +0.484 (+3.48%) | 5,298,615 |
| 6 Jun 2017 | CNY | 13.8444 | 13.9852 | 13.7284 | 13.9259 | 13.9259 | +0.025 (+0.18%) | 2,381,400 |
| 5 Jun 2017 | CNY | 13.8272 | 14.1062 | 13.6963 | 13.9012 | 13.9012 | +0.254 (+1.86%) | 4,310,030 |
| 2 Jun 2017 | CNY | 13.0124 | 13.6617 | 12.963 | 13.6469 | 13.6469 | +0.598 (+4.58%) | 4,036,225 |
