| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | CNY | 18.2653 | 18.4865 | 17.706 | 17.706 | 17.706 | -0.564 (-3.08%) | 3,870,213 |
| 13 Jul 2017 | CNY | 18.8497 | 18.9665 | 18.0942 | 18.2695 | 18.2695 | -0.856 (-4.47%) | 5,784,259 |
| 12 Jul 2017 | CNY | 18.3279 | 19.2712 | 18.2903 | 19.1251 | 19.1251 | +0.53 (+2.85%) | 5,908,184 |
| 11 Jul 2017 | CNY | 19.2003 | 19.2587 | 18.4573 | 18.595 | 18.595 | -0.693 (-3.59%) | 6,626,622 |
| 10 Jul 2017 | CNY | 19.9725 | 20.5693 | 19.0542 | 19.2879 | 19.2879 | -0.935 (-4.62%) | 8,906,947 |
| 7 Jul 2017 | CNY | 20.4316 | 20.5986 | 20.1269 | 20.2229 | 20.2229 | -0.626 (-3.00%) | 12,272,674 |
| 6 Jul 2017 | CNY | 20.177 | 21.162 | 19.9933 | 20.849 | 20.849 | +0.989 (+4.98%) | 19,738,823 |
| 5 Jul 2017 | CNY | 18.2444 | 19.8598 | 18.2277 | 19.8598 | 19.8598 | +1.807 (+10.01%) | 12,059,676 |
| 4 Jul 2017 | CNY | 17.9523 | 18.1109 | 17.2051 | 18.0524 | 18.0524 | -0.008 (-0.05%) | 3,447,110 |
| 3 Jul 2017 | CNY | 17.6768 | 18.2069 | 17.6142 | 18.0608 | 18.0608 | +0.313 (+1.76%) | 2,920,001 |
| 30 Jun 2017 | CNY | 17.1884 | 18.0608 | 17.1258 | 17.7477 | 17.7477 | +0.447 (+2.58%) | 3,457,618 |
| 29 Jun 2017 | CNY | 17.1342 | 17.5307 | 17.1342 | 17.3011 | 17.3011 | +0.209 (+1.22%) | 2,352,675 |
| 28 Jun 2017 | CNY | 17.3637 | 17.4013 | 16.9505 | 17.0924 | 17.0924 | -0.417 (-2.38%) | 2,441,080 |
| 27 Jun 2017 | CNY | 17.418 | 17.8938 | 17.3595 | 17.5098 | 17.5098 | +0.092 (+0.53%) | 2,766,224 |
| 26 Jun 2017 | CNY | 17.2844 | 17.443 | 17.0632 | 17.418 | 17.418 | +0.088 (+0.51%) | 2,405,177 |
| 23 Jun 2017 | CNY | 17.4472 | 17.7728 | 16.8336 | 17.3303 | 17.3303 | -0.309 (-1.75%) | 4,181,902 |
| 22 Jun 2017 | CNY | 18.2778 | 18.4907 | 17.6058 | 17.6392 | 17.6392 | -0.701 (-3.82%) | 4,243,680 |
| 21 Jun 2017 | CNY | 18.4823 | 18.57 | 18.1985 | 18.3404 | 18.3404 | -0.109 (-0.59%) | 3,244,315 |
| 20 Jun 2017 | CNY | 18.5366 | 18.8538 | 18.378 | 18.449 | 18.449 | -0.017 (-0.09%) | 4,120,129 |
| 19 Jun 2017 | CNY | 18.6618 | 18.7912 | 18.3154 | 18.4657 | 18.4657 | -0.108 (-0.58%) | 3,580,693 |
| 16 Jun 2017 | CNY | 18.4156 | 18.6869 | 18.3112 | 18.5742 | 18.5742 | +0.075 (+0.41%) | 4,722,454 |
| 15 Jun 2017 | CNY | 17.9898 | 18.858 | 17.9856 | 18.499 | 18.499 | +0.497 (+2.76%) | 7,156,280 |
| 14 Jun 2017 | CNY | 18.4448 | 18.449 | 17.8646 | 18.0023 | 18.0023 | -0.447 (-2.42%) | 6,692,525 |
| 13 Jun 2017 | CNY | 18.1776 | 18.7537 | 18.161 | 18.449 | 18.449 | +0.371 (+2.06%) | 7,541,420 |
| 12 Jun 2017 | CNY | 19.1084 | 19.1877 | 17.9815 | 18.0775 | 18.0775 | -1.749 (-8.82%) | 10,657,730 |
| 9 Jun 2017 | CNY | 20.1728 | 20.202 | 19.4507 | 19.8264 | 19.8264 | -0.793 (-3.85%) | 11,682,172 |
| 8 Jun 2017 | CNY | 22.3391 | 22.5311 | 20.5986 | 20.6194 | 20.6194 | -2.267 (-9.90%) | 19,591,865 |
| 7 Jun 2017 | CNY | 21.3457 | 23.6664 | 21.2956 | 22.8859 | 22.8859 | +1.348 (+6.26%) | 21,305,027 |
| 6 Jun 2017 | CNY | 21.6587 | 23.3742 | 20.4859 | 21.5377 | 21.5377 | -0.576 (-2.60%) | 20,489,085 |
| 5 Jun 2017 | CNY | 22.1137 | 22.1137 | 22.1137 | 22.1137 | 22.1137 | +2.012 (+10.01%) | 652,376 |
