| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 12.6496 | 13.0342 | 12.5684 | 12.6068 | 12.6068 | -0.081 (-0.64%) | 1,299,168 |
| 19 Jul 2017 | CNY | 12.6496 | 12.7137 | 12.4145 | 12.688 | 12.688 | +0.077 (+0.61%) | 875,195 |
| 18 Jul 2017 | CNY | 12.5 | 12.7607 | 12.2222 | 12.6111 | 12.6111 | +0.128 (+1.03%) | 1,216,860 |
| 17 Jul 2017 | CNY | 13.6154 | 13.6154 | 12.4829 | 12.4829 | 12.4829 | -1.385 (-9.98%) | 3,307,597 |
| 14 Jul 2017 | CNY | 15.3633 | 15.3633 | 13.8462 | 13.8675 | 13.8675 | -1.474 (-9.61%) | 4,731,012 |
| 13 Jul 2017 | CNY | 15.5812 | 15.5812 | 15.2821 | 15.3419 | 15.3419 | -0.295 (-1.89%) | 1,269,574 |
| 12 Jul 2017 | CNY | 15.5128 | 15.6795 | 15.0855 | 15.6368 | 15.6368 | +0.205 (+1.33%) | 1,770,125 |
| 11 Jul 2017 | CNY | 15.7521 | 15.8846 | 15.4274 | 15.4316 | 15.4316 | -0.385 (-2.43%) | 1,450,800 |
| 10 Jul 2017 | CNY | 16.2521 | 16.4017 | 15.7521 | 15.8162 | 15.8162 | -0.671 (-4.07%) | 3,210,416 |
| 7 Jul 2017 | CNY | 16.0214 | 16.6325 | 16.0171 | 16.4872 | 16.4872 | +0.47 (+2.93%) | 4,139,371 |
| 6 Jul 2017 | CNY | 15.9915 | 16.1581 | 15.9231 | 16.0171 | 16.0171 | -0.068 (-0.43%) | 2,391,714 |
| 5 Jul 2017 | CNY | 15.718 | 16.1325 | 15.6453 | 16.0855 | 16.0855 | +0.367 (+2.34%) | 2,420,964 |
| 4 Jul 2017 | CNY | 15.6239 | 15.7863 | 15.5556 | 15.718 | 15.718 | +0.094 (+0.60%) | 1,300,806 |
| 3 Jul 2017 | CNY | 15.4658 | 15.6282 | 15.3333 | 15.6239 | 15.6239 | +0.175 (+1.13%) | 1,255,973 |
| 30 Jun 2017 | CNY | 15.2094 | 15.5427 | 15.0214 | 15.4487 | 15.4487 | +0.244 (+1.60%) | 1,536,093 |
| 29 Jun 2017 | CNY | 15.1709 | 15.3718 | 15.1709 | 15.2051 | 15.2051 | +0.064 (+0.42%) | 801,450 |
| 28 Jun 2017 | CNY | 15.4231 | 15.4274 | 15.1111 | 15.141 | 15.141 | -0.363 (-2.34%) | 1,404,936 |
| 27 Jun 2017 | CNY | 15.5342 | 15.6624 | 15.3889 | 15.5043 | 15.5043 | -0.047 (-0.30%) | 1,087,164 |
| 26 Jun 2017 | CNY | 15.2863 | 15.6624 | 15.265 | 15.5513 | 15.5513 | +0.205 (+1.34%) | 1,139,112 |
| 23 Jun 2017 | CNY | 15.6752 | 15.6752 | 15.0855 | 15.3462 | 15.3462 | -0.274 (-1.75%) | 2,088,333 |
| 22 Jun 2017 | CNY | 16.2094 | 16.2479 | 15.3889 | 15.6197 | 15.6197 | -0.5 (-3.10%) | 1,836,644 |
| 21 Jun 2017 | CNY | 16.0727 | 16.3205 | 15.9701 | 16.1197 | 16.1197 | +0.047 (+0.29%) | 1,446,424 |
| 20 Jun 2017 | CNY | 16.3504 | 16.5171 | 16.047 | 16.0727 | 16.0727 | -0.167 (-1.03%) | 1,924,231 |
| 19 Jun 2017 | CNY | 16.1667 | 16.4017 | 16.0299 | 16.2393 | 16.2393 | +0.107 (+0.66%) | 1,473,732 |
| 16 Jun 2017 | CNY | 16.3376 | 16.453 | 15.906 | 16.1325 | 16.1325 | -0.086 (-0.53%) | 2,035,566 |
| 15 Jun 2017 | CNY | 15.7906 | 16.3889 | 15.7607 | 16.218 | 16.218 | +0.449 (+2.85%) | 2,807,064 |
| 14 Jun 2017 | CNY | 15.765 | 15.8846 | 15.5769 | 15.7692 | 15.7692 | +0.017 (+0.11%) | 1,221,012 |
| 13 Jun 2017 | CNY | 15.0513 | 15.8718 | 15.0513 | 15.7521 | 15.7521 | +0.41 (+2.67%) | 1,884,636 |
| 12 Jun 2017 | CNY | 15.812 | 15.8205 | 15.3205 | 15.3419 | 15.3419 | -0.692 (-4.32%) | 2,127,347 |
| 9 Jun 2017 | CNY | 15.8889 | 16.0641 | 15.7607 | 16.0342 | 16.0342 | +0.081 (+0.51%) | 1,547,888 |
