| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 13.4562 | 13.6503 | 13.2162 | 13.3285 | 13.3285 | -0.235 (-1.73%) | 1,368,461 |
| 20 Jul 2017 | CNY | 13.7882 | 13.926 | 13.543 | 13.5635 | 13.5635 | -0.128 (-0.93%) | 1,568,511 |
| 19 Jul 2017 | CNY | 13.543 | 13.7779 | 13.4358 | 13.6911 | 13.6911 | +0.082 (+0.60%) | 1,334,725 |
| 18 Jul 2017 | CNY | 13.4766 | 13.7882 | 13.3796 | 13.6094 | 13.6094 | +0.005 (+0.04%) | 1,673,621 |
| 17 Jul 2017 | CNY | 14.8197 | 14.9014 | 13.6043 | 13.6043 | 13.6043 | -1.512 (-10.00%) | 3,586,452 |
| 14 Jul 2017 | CNY | 15.2334 | 15.4478 | 15.024 | 15.1159 | 15.1159 | -0.112 (-0.74%) | 1,103,396 |
| 13 Jul 2017 | CNY | 15.4734 | 15.4734 | 15.1772 | 15.2282 | 15.2282 | -0.317 (-2.04%) | 1,876,507 |
| 12 Jul 2017 | CNY | 15.2997 | 15.5602 | 14.9933 | 15.5449 | 15.5449 | +0.261 (+1.70%) | 2,214,914 |
| 11 Jul 2017 | CNY | 15.55 | 15.647 | 15.1823 | 15.2844 | 15.2844 | -0.322 (-2.06%) | 2,972,578 |
| 10 Jul 2017 | CNY | 16.3364 | 16.3415 | 15.5142 | 15.6061 | 15.6061 | -0.812 (-4.95%) | 5,569,337 |
| 7 Jul 2017 | CNY | 16.0096 | 16.7705 | 15.9891 | 16.4181 | 16.4181 | +0.373 (+2.32%) | 6,070,063 |
| 6 Jul 2017 | CNY | 16.0453 | 16.076 | 15.7798 | 16.0453 | 16.0453 | +0.077 (+0.48%) | 3,427,367 |
| 5 Jul 2017 | CNY | 15.5551 | 15.9687 | 15.5551 | 15.9687 | 15.9687 | +0.342 (+2.19%) | 2,826,367 |
| 4 Jul 2017 | CNY | 15.6674 | 15.7696 | 15.5653 | 15.6266 | 15.6266 | -0.041 (-0.26%) | 1,845,225 |
| 3 Jul 2017 | CNY | 15.5704 | 15.6776 | 15.3917 | 15.6674 | 15.6674 | +0.128 (+0.82%) | 2,330,276 |
| 30 Jun 2017 | CNY | 15.3253 | 15.6266 | 15.1568 | 15.5398 | 15.5398 | +0.158 (+1.03%) | 2,383,269 |
| 29 Jun 2017 | CNY | 15.1057 | 15.4938 | 15.1057 | 15.3814 | 15.3814 | +0.138 (+0.90%) | 1,723,158 |
| 28 Jun 2017 | CNY | 15.1823 | 15.3968 | 15.1312 | 15.2436 | 15.2436 | +0.026 (+0.17%) | 1,574,605 |
| 27 Jun 2017 | CNY | 15.1465 | 15.4172 | 15.1159 | 15.218 | 15.218 | +0.031 (+0.20%) | 1,180,914 |
| 26 Jun 2017 | CNY | 15.0546 | 15.2282 | 14.9321 | 15.1874 | 15.1874 | +0.077 (+0.51%) | 1,122,896 |
| 23 Jun 2017 | CNY | 15.0648 | 15.2538 | 14.7635 | 15.1108 | 15.1108 | -0.025 (-0.17%) | 1,821,160 |
| 22 Jun 2017 | CNY | 15.5857 | 15.601 | 15.1363 | 15.1363 | 15.1363 | -0.444 (-2.85%) | 1,760,852 |
| 21 Jun 2017 | CNY | 15.601 | 15.7032 | 15.361 | 15.5806 | 15.5806 | -0.051 (-0.33%) | 1,454,310 |
| 20 Jun 2017 | CNY | 15.8768 | 15.9074 | 15.6266 | 15.6317 | 15.6317 | -0.214 (-1.35%) | 2,741,614 |
| 19 Jun 2017 | CNY | 15.7849 | 15.933 | 15.6572 | 15.8462 | 15.8462 | +0.117 (+0.75%) | 1,345,924 |
| 16 Jun 2017 | CNY | 15.8257 | 15.9023 | 15.6266 | 15.7287 | 15.7287 | -0.163 (-1.03%) | 1,919,478 |
| 15 Jun 2017 | CNY | 15.4785 | 15.9943 | 15.4785 | 15.8921 | 15.8921 | +0.408 (+2.64%) | 2,484,032 |
| 14 Jun 2017 | CNY | 15.5704 | 15.601 | 15.31 | 15.4836 | 15.4836 | -0.087 (-0.56%) | 1,315,699 |
| 13 Jun 2017 | CNY | 15.0648 | 15.6572 | 15.0444 | 15.5704 | 15.5704 | +0.378 (+2.49%) | 1,935,664 |
| 12 Jun 2017 | CNY | 15.7134 | 15.7134 | 15.1465 | 15.1925 | 15.1925 | -0.73 (-4.59%) | 2,255,161 |
