| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 14.9833 | 15.1667 | 14.7833 | 15 | 15 | +0.011 (+0.07%) | 798,215 |
| 20 Jul 2017 | CNY | 15.05 | 15.3278 | 14.8333 | 14.9889 | 14.9889 | -0.061 (-0.41%) | 730,134 |
| 19 Jul 2017 | CNY | 15.0333 | 15.1222 | 14.3056 | 15.05 | 15.05 | -0.067 (-0.44%) | 664,765 |
| 18 Jul 2017 | CNY | 14.8611 | 15.2722 | 14.8556 | 15.1167 | 15.1167 | +0.044 (+0.30%) | 752,175 |
| 17 Jul 2017 | CNY | 16.2833 | 16.3722 | 14.9222 | 15.0722 | 15.0722 | -1.506 (-9.08%) | 1,937,934 |
| 14 Jul 2017 | CNY | 16.3889 | 16.7111 | 16.2833 | 16.5778 | 16.5778 | -0.017 (-0.10%) | 808,774 |
| 13 Jul 2017 | CNY | 16.7556 | 16.7778 | 16.2222 | 16.5944 | 16.5944 | -0.195 (-1.16%) | 863,460 |
| 12 Jul 2017 | CNY | 16.1556 | 16.8333 | 15.9278 | 16.7889 | 16.7889 | +0.656 (+4.06%) | 1,072,438 |
| 11 Jul 2017 | CNY | 16.5 | 16.8 | 15.9722 | 16.1333 | 16.1333 | -0.367 (-2.22%) | 1,021,208 |
| 10 Jul 2017 | CNY | 16.7556 | 16.9944 | 16.4167 | 16.5 | 16.5 | -0.5 (-2.94%) | 1,880,001 |
| 7 Jul 2017 | CNY | 16.9111 | 17.4389 | 16.7444 | 17 | 17 | +0.139 (+0.82%) | 2,409,957 |
| 6 Jul 2017 | CNY | 16.5 | 16.9833 | 16.4056 | 16.8611 | 16.8611 | +0.322 (+1.95%) | 1,513,287 |
| 5 Jul 2017 | CNY | 16.2278 | 16.6444 | 16.1222 | 16.5389 | 16.5389 | +0.328 (+2.02%) | 1,094,466 |
| 4 Jul 2017 | CNY | 16.2 | 16.2167 | 16.0556 | 16.2111 | 16.2111 | +0.017 (+0.10%) | 547,273 |
| 3 Jul 2017 | CNY | 16.1611 | 16.3222 | 15.9444 | 16.1944 | 16.1944 | +0.033 (+0.21%) | 645,687 |
| 30 Jun 2017 | CNY | 15.8389 | 16.2167 | 15.8222 | 16.1611 | 16.1611 | +0.172 (+1.08%) | 931,125 |
| 29 Jun 2017 | CNY | 15.7722 | 16.0889 | 15.55 | 15.9889 | 15.9889 | +0.15 (+0.95%) | 807,109 |
| 28 Jun 2017 | CNY | 16.1556 | 16.1556 | 15.5611 | 15.8389 | 15.8389 | -0.317 (-1.96%) | 1,077,888 |
| 27 Jun 2017 | CNY | 15.9167 | 16.2167 | 15.9167 | 16.1556 | 16.1556 | +0.017 (+0.10%) | 761,538 |
| 26 Jun 2017 | CNY | 16.1056 | 16.2722 | 15.8389 | 16.1389 | 16.1389 | +0.033 (+0.21%) | 909,232 |
| 23 Jun 2017 | CNY | 15.8111 | 16.2722 | 15.5556 | 16.1056 | 16.1056 | +0.606 (+3.91%) | 1,827,424 |
| 22 Jun 2017 | CNY | 15.7111 | 15.8944 | 15.4 | 15.5 | 15.5 | -0.244 (-1.55%) | 1,247,018 |
| 21 Jun 2017 | CNY | 16 | 16 | 15.6222 | 15.7444 | 15.7444 | -0.189 (-1.19%) | 841,419 |
| 20 Jun 2017 | CNY | 16.1 | 16.1 | 15.8611 | 15.9333 | 15.9333 | -0.044 (-0.28%) | 718,353 |
| 19 Jun 2017 | CNY | 16.05 | 16.1389 | 15.5556 | 15.9778 | 15.9778 | -0.128 (-0.79%) | 713,489 |
| 16 Jun 2017 | CNY | 16.2111 | 16.2722 | 15.9056 | 16.1056 | 16.1056 | -0.105 (-0.65%) | 1,279,978 |
| 15 Jun 2017 | CNY | 15.8611 | 16.3278 | 15.8389 | 16.2111 | 16.2111 | +0.383 (+2.42%) | 1,660,734 |
| 14 Jun 2017 | CNY | 16.1056 | 16.1667 | 15.8111 | 15.8278 | 15.8278 | -0.172 (-1.08%) | 1,187,863 |
| 13 Jun 2017 | CNY | 15.1611 | 16.25 | 15.0556 | 16 | 16 | +0.833 (+5.49%) | 2,110,491 |
| 12 Jun 2017 | CNY | 15.45 | 15.6111 | 15.0889 | 15.1667 | 15.1667 | -0.5 (-3.19%) | 2,024,001 |
