| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | CNY | 15.3077 | 16.1026 | 15.3077 | 15.9615 | 15.9615 | +0.712 (+4.67%) | 4,916,199 |
| 6 Jul 2017 | CNY | 14.8974 | 15.2564 | 14.8718 | 15.25 | 15.25 | +0.224 (+1.49%) | 2,872,818 |
| 5 Jul 2017 | CNY | 14.6667 | 15.0577 | 14.6154 | 15.0256 | 15.0256 | +0.385 (+2.63%) | 2,168,712 |
| 4 Jul 2017 | CNY | 14.9551 | 14.9551 | 14.5513 | 14.641 | 14.641 | -0.192 (-1.30%) | 1,451,750 |
| 3 Jul 2017 | CNY | 14.6795 | 14.8846 | 14.6795 | 14.8333 | 14.8333 | +0.102 (+0.70%) | 1,428,813 |
| 30 Jun 2017 | CNY | 14.4231 | 14.7372 | 13.859 | 14.7308 | 14.7308 | +0.244 (+1.68%) | 3,121,344 |
| 29 Jun 2017 | CNY | 14.6346 | 14.7308 | 14.4231 | 14.4872 | 14.4872 | -11.936 (-45.17%) | 1,418,682 |
| 29 Jun 2017 |
|
|||||||
| 28 Jun 2017 | CNY | 14.7863 | 14.9402 | 14.5256 | 14.6795 | 14.6795 | -0.222 (-1.49%) | 1,499,724 |
| 27 Jun 2017 | CNY | 15.0214 | 15.0727 | 14.8205 | 14.9017 | 14.9017 | +0.094 (+0.63%) | 1,633,086 |
| 26 Jun 2017 | CNY | 14.7692 | 14.859 | 14.5598 | 14.8077 | 14.8077 | +0.038 (+0.26%) | 1,268,748 |
| 23 Jun 2017 | CNY | 14.6581 | 15.0385 | 14.4915 | 14.7692 | 14.7692 | +0.286 (+1.98%) | 2,085,393 |
| 22 Jun 2017 | CNY | 15.094 | 15.1496 | 14.4487 | 14.4829 | 14.4829 | -0.615 (-4.08%) | 2,089,386 |
| 21 Jun 2017 | CNY | 15.0427 | 15.3803 | 14.9145 | 15.0983 | 15.0983 | -0.098 (-0.65%) | 1,475,138 |
| 20 Jun 2017 | CNY | 15.4274 | 15.4444 | 15.1197 | 15.1966 | 15.1966 | -0.102 (-0.67%) | 1,528,490 |
| 19 Jun 2017 | CNY | 15.3333 | 15.5385 | 15.1923 | 15.2991 | 15.2991 | -0.098 (-0.64%) | 1,493,388 |
| 16 Jun 2017 | CNY | 15.4231 | 15.6624 | 15.1795 | 15.3974 | 15.3974 | +0.068 (+0.45%) | 1,958,346 |
| 15 Jun 2017 | CNY | 14.953 | 15.4701 | 14.7479 | 15.3291 | 15.3291 | +0.462 (+3.10%) | 2,947,230 |
| 14 Jun 2017 | CNY | 15.1709 | 15.3205 | 14.8633 | 14.8675 | 14.8675 | -0.081 (-0.54%) | 1,818,414 |
| 13 Jun 2017 | CNY | 14.5086 | 14.9957 | 14.3761 | 14.9487 | 14.9487 | +0.594 (+4.14%) | 2,207,024 |
| 12 Jun 2017 | CNY | 14.9573 | 15.0427 | 14.3547 | 14.3547 | 14.3547 | -0.94 (-6.15%) | 2,015,165 |
| 9 Jun 2017 | CNY | 15.3846 | 15.7051 | 15.0855 | 15.2949 | 15.2949 | -0.085 (-0.56%) | 2,210,275 |
| 8 Jun 2017 | CNY | 15.5812 | 15.7949 | 15.2991 | 15.3803 | 15.3803 | -0.184 (-1.18%) | 2,165,904 |
| 7 Jun 2017 | CNY | 15.3803 | 15.8462 | 15.0385 | 15.5641 | 15.5641 | +0.543 (+3.61%) | 2,318,542 |
| 6 Jun 2017 | CNY | 14.7436 | 15.0342 | 14.5427 | 15.0214 | 15.0214 | +0.239 (+1.62%) | 1,425,832 |
| 5 Jun 2017 | CNY | 14.7222 | 14.9487 | 14.6068 | 14.7821 | 14.7821 | +0.167 (+1.14%) | 1,333,694 |
| 2 Jun 2017 | CNY | 14.1239 | 14.8162 | 13.7009 | 14.6154 | 14.6154 | +0.355 (+2.49%) | 2,203,241 |
| 1 Jun 2017 | CNY | 15.3889 | 15.3889 | 13.9573 | 14.2607 | 14.2607 | -1.205 (-7.79%) | 2,370,888 |
| 31 May 2017 | CNY | 16.2821 | 16.4701 | 15.4145 | 15.4658 | 15.4658 | -0.372 (-2.35%) | 2,450,682 |
| 26 May 2017 | CNY | 15.5128 | 15.8974 | 15.3889 | 15.8376 | 15.8376 | +0.393 (+2.55%) | 1,654,450 |
| 25 May 2017 | CNY | 15.3846 | 15.5983 | 14.7521 | 15.4444 | 15.4444 | +0.188 (+1.23%) | 2,124,018 |
