| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 19.05 | 19.05 | 17.375 | 17.925 | 17.925 | -1.381 (-7.15%) | 3,046,059 |
| 14 Jul 2017 | CNY | 19.525 | 19.575 | 19.0625 | 19.3063 | 19.3063 | -0.056 (-0.29%) | 759,467 |
| 13 Jul 2017 | CNY | 19.6563 | 19.6563 | 19.1813 | 19.3625 | 19.3625 | -0.381 (-1.93%) | 611,136 |
| 12 Jul 2017 | CNY | 19.3313 | 19.8313 | 19.025 | 19.7438 | 19.7438 | +0.331 (+1.71%) | 1,048,284 |
| 11 Jul 2017 | CNY | 19.95 | 19.9938 | 19.3938 | 19.4125 | 19.4125 | -0.463 (-2.33%) | 1,243,257 |
| 10 Jul 2017 | CNY | 20.4 | 20.4 | 19.7625 | 19.875 | 19.875 | -0.688 (-3.34%) | 2,043,800 |
| 7 Jul 2017 | CNY | 20.4688 | 20.925 | 20.3438 | 20.5625 | 20.5625 | +0.144 (+0.70%) | 2,497,043 |
| 6 Jul 2017 | CNY | 20.5188 | 20.5875 | 20.0125 | 20.4188 | 20.4188 | -0.019 (-0.09%) | 1,600,745 |
| 5 Jul 2017 | CNY | 20.2625 | 20.7313 | 20.1563 | 20.4375 | 20.4375 | +0.156 (+0.77%) | 1,849,608 |
| 4 Jul 2017 | CNY | 20.1313 | 20.3438 | 20.0063 | 20.2813 | 20.2813 | +0.05 (+0.25%) | 1,200,812 |
| 3 Jul 2017 | CNY | 19.9688 | 20.3375 | 19.8813 | 20.2313 | 20.2313 | +0.356 (+1.79%) | 1,900,376 |
| 30 Jun 2017 | CNY | 19.375 | 20.1 | 19.1938 | 19.875 | 19.875 | +0.362 (+1.86%) | 1,164,907 |
| 29 Jun 2017 | CNY | 19.325 | 19.6 | 19.325 | 19.5125 | 19.5125 | +0.144 (+0.74%) | 845,608 |
| 28 Jun 2017 | CNY | 19.5375 | 19.5938 | 19.1938 | 19.3688 | 19.3688 | -0.169 (-0.86%) | 1,142,708 |
| 27 Jun 2017 | CNY | 19.4938 | 19.6875 | 19.3188 | 19.5375 | 19.5375 | +0.044 (+0.22%) | 1,311,561 |
| 26 Jun 2017 | CNY | 19.2125 | 19.6438 | 19.2125 | 19.4938 | 19.4938 | +0.181 (+0.94%) | 1,133,512 |
| 23 Jun 2017 | CNY | 18.9875 | 19.55 | 18.75 | 19.3125 | 19.3125 | +0.044 (+0.23%) | 1,412,657 |
| 22 Jun 2017 | CNY | 19.9375 | 20.1125 | 19.1625 | 19.2688 | 19.2688 | -0.7 (-3.51%) | 1,417,331 |
| 21 Jun 2017 | CNY | 20.125 | 20.2875 | 19.8313 | 19.9688 | 19.9688 | -0.144 (-0.71%) | 1,235,510 |
| 20 Jun 2017 | CNY | 20.625 | 20.625 | 20.0188 | 20.1125 | 20.1125 | -0.319 (-1.56%) | 1,813,340 |
| 19 Jun 2017 | CNY | 20.3125 | 20.5875 | 20.1813 | 20.4313 | 20.4313 | 0.0 (0.0%) | 1,849,801 |
| 16 Jun 2017 | CNY | 20.2563 | 20.5 | 19.9375 | 20.4313 | 20.4313 | +0.175 (+0.86%) | 2,446,534 |
| 15 Jun 2017 | CNY | 19.775 | 20.625 | 19.6875 | 20.2563 | 20.2563 | +0.481 (+2.43%) | 2,382,396 |
| 14 Jun 2017 | CNY | 19.9563 | 20.2063 | 19.6563 | 19.775 | 19.775 | -0.269 (-1.34%) | 1,428,708 |
| 13 Jun 2017 | CNY | 19.375 | 20.125 | 19.0938 | 20.0438 | 20.0438 | +0.613 (+3.15%) | 1,997,081 |
| 12 Jun 2017 | CNY | 20 | 20.0938 | 19.3688 | 19.4313 | 19.4313 | -0.9 (-4.43%) | 2,441,057 |
| 9 Jun 2017 | CNY | 20.0625 | 20.3625 | 19.825 | 20.3313 | 20.3313 | +0.163 (+0.81%) | 1,875,803 |
| 8 Jun 2017 | CNY | 20.2813 | 20.6188 | 20.0063 | 20.1688 | 20.1688 | -0.362 (-1.77%) | 2,310,265 |
| 7 Jun 2017 | CNY | 19.4063 | 20.7125 | 19.3188 | 20.5313 | 20.5313 | +0.956 (+4.89%) | 3,821,897 |
| 6 Jun 2017 | CNY | 19.375 | 19.8375 | 19.075 | 19.575 | 19.575 | +0.144 (+0.74%) | 1,682,019 |
