| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 16.7867 | 16.8311 | 15.9111 | 16.0222 | 16.0222 | -0.653 (-3.92%) | 5,894,205 |
| 12 Jul 2017 | CNY | 16.4444 | 16.7022 | 16.3378 | 16.6756 | 16.6756 | +0.196 (+1.19%) | 3,612,800 |
| 11 Jul 2017 | CNY | 16.8222 | 16.9111 | 16.44 | 16.48 | 16.48 | -0.302 (-1.80%) | 3,433,005 |
| 10 Jul 2017 | CNY | 17.4889 | 17.6356 | 16.7556 | 16.7822 | 16.7822 | -1.111 (-6.21%) | 8,596,455 |
| 7 Jul 2017 | CNY | 17.5022 | 18.0711 | 17.3378 | 17.8933 | 17.8933 | +0.431 (+2.47%) | 7,620,599 |
| 6 Jul 2017 | CNY | 17.8489 | 17.9289 | 17.3333 | 17.4622 | 17.4622 | -0.476 (-2.65%) | 6,955,017 |
| 5 Jul 2017 | CNY | 17.8489 | 18.0844 | 17.7022 | 17.9378 | 17.9378 | +0.222 (+1.25%) | 6,281,903 |
| 4 Jul 2017 | CNY | 17.7467 | 17.9111 | 17.5067 | 17.7156 | 17.7156 | -0.089 (-0.50%) | 4,198,630 |
| 3 Jul 2017 | CNY | 17.2711 | 18.0356 | 17.1822 | 17.8044 | 17.8044 | +0.547 (+3.17%) | 8,278,735 |
| 30 Jun 2017 | CNY | 16.9333 | 17.56 | 16.7867 | 17.2578 | 17.2578 | +0.289 (+1.70%) | 5,929,656 |
| 29 Jun 2017 | CNY | 17.1111 | 17.2889 | 16.8933 | 16.9689 | 16.9689 | -0.227 (-1.32%) | 4,488,372 |
| 28 Jun 2017 | CNY | 16.7022 | 17.3156 | 16.4444 | 17.1956 | 17.1956 | +0.422 (+2.52%) | 6,975,193 |
| 27 Jun 2017 | CNY | 16.7556 | 17.0889 | 16.6533 | 16.7733 | 16.7733 | +0.022 (+0.13%) | 4,504,999 |
| 26 Jun 2017 | CNY | 16.8978 | 17.04 | 16.3378 | 16.7511 | 16.7511 | -0.209 (-1.23%) | 6,353,228 |
| 23 Jun 2017 | CNY | 16.8489 | 17.3689 | 16.72 | 16.96 | 16.96 | -0.004 (-0.03%) | 7,347,924 |
| 22 Jun 2017 | CNY | 16.9911 | 17.2533 | 16.72 | 16.9644 | 16.9644 | +0.031 (+0.18%) | 9,346,554 |
| 21 Jun 2017 | CNY | 17.4622 | 17.6356 | 16.6756 | 16.9333 | 16.9333 | -0.751 (-4.25%) | 11,832,948 |
| 20 Jun 2017 | CNY | 18.3467 | 18.6578 | 17.56 | 17.6844 | 17.6844 | -0.702 (-3.82%) | 11,291,364 |
| 19 Jun 2017 | CNY | 18.2133 | 18.96 | 18.1378 | 18.3867 | 18.3867 | +0.156 (+0.85%) | 9,778,529 |
| 16 Jun 2017 | CNY | 18.6222 | 19.0222 | 18.1689 | 18.2311 | 18.2311 | -0.658 (-3.48%) | 10,843,029 |
| 15 Jun 2017 | CNY | 17.8444 | 19.6978 | 17.4667 | 18.8889 | 18.8889 | +0.711 (+3.91%) | 18,909,749 |
| 14 Jun 2017 | CNY | 18.1778 | 18.8889 | 17.8133 | 18.1778 | 18.1778 | +0.098 (+0.54%) | 14,456,000 |
| 13 Jun 2017 | CNY | 18.2222 | 19.0222 | 17.9556 | 18.08 | 18.08 | +0.4 (+2.26%) | 17,800,706 |
| 12 Jun 2017 | CNY | 18.4533 | 19.3822 | 17.68 | 17.68 | 17.68 | -1.964 (-10.00%) | 21,195,137 |
| 9 Jun 2017 | CNY | 20.0089 | 20.0089 | 18.8933 | 19.6444 | 19.6444 | +1.453 (+7.99%) | 29,157,930 |
| 8 Jun 2017 | CNY | 18.1911 | 18.1911 | 18.1911 | 18.1911 | 18.1911 | +1.653 (+10.00%) | 82,107 |
| 7 Jun 2017 | CNY | 16.5378 | 16.5378 | 16.5378 | 16.5378 | 16.5378 | +1.502 (+9.99%) | 23,607 |
| 6 Jun 2017 | CNY | 15.0356 | 15.0356 | 15.0356 | 15.0356 | 15.0356 | +1.369 (+10.02%) | 6,075 |
| 5 Jun 2017 | CNY | 13.6667 | 13.6667 | 13.6667 | 13.6667 | 13.6667 | +1.244 (+10.02%) | 9,450 |
| 2 Jun 2017 | CNY | 10.3511 | 12.4222 | 10.3511 | 12.4222 | 12.4222 | 0.0 (0.0%) | 19,149 |
