| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 16.8731 | 16.8968 | 16.547 | 16.5681 | 16.5681 | -0.368 (-2.17%) | 3,643,559 |
| 12 Jul 2017 | CNY | 16.6443 | 16.9625 | 16.4366 | 16.9362 | 16.9362 | +0.271 (+1.62%) | 3,588,685 |
| 11 Jul 2017 | CNY | 16.9573 | 17.0546 | 16.6259 | 16.6654 | 16.6654 | -0.271 (-1.60%) | 4,201,002 |
| 10 Jul 2017 | CNY | 17.883 | 17.9066 | 16.8573 | 16.9362 | 16.9362 | -1.257 (-6.91%) | 9,037,348 |
| 7 Jul 2017 | CNY | 17.7567 | 18.4615 | 17.6778 | 18.1933 | 18.1933 | +0.437 (+2.46%) | 8,985,991 |
| 6 Jul 2017 | CNY | 17.9882 | 18.0092 | 17.4885 | 17.7567 | 17.7567 | -0.247 (-1.37%) | 6,700,309 |
| 5 Jul 2017 | CNY | 17.6174 | 18.0539 | 17.5411 | 18.0039 | 18.0039 | +0.415 (+2.36%) | 8,053,877 |
| 4 Jul 2017 | CNY | 17.833 | 17.9329 | 17.4885 | 17.5884 | 17.5884 | -0.189 (-1.07%) | 5,476,352 |
| 3 Jul 2017 | CNY | 17.6489 | 17.9356 | 17.4885 | 17.7778 | 17.7778 | +0.058 (+0.33%) | 4,277,964 |
| 30 Jun 2017 | CNY | 17.2518 | 17.9356 | 17.2466 | 17.7199 | 17.7199 | +0.415 (+2.40%) | 7,505,496 |
| 29 Jun 2017 | CNY | 17.3517 | 17.4885 | 17.165 | 17.3044 | 17.3044 | +0.042 (+0.24%) | 4,448,746 |
| 28 Jun 2017 | CNY | 17.1545 | 17.6726 | 17.094 | 17.2623 | 17.2623 | -0.126 (-0.73%) | 5,899,023 |
| 27 Jun 2017 | CNY | 17.8567 | 18.1144 | 17.3307 | 17.3886 | 17.3886 | -0.468 (-2.62%) | 10,008,164 |
| 26 Jun 2017 | CNY | 18.3774 | 18.4089 | 17.8041 | 17.8567 | 17.8567 | -0.655 (-3.54%) | 9,327,775 |
| 23 Jun 2017 | CNY | 18.3116 | 18.8034 | 17.9487 | 18.5115 | 18.5115 | -0.018 (-0.10%) | 8,602,521 |
| 22 Jun 2017 | CNY | 17.9329 | 18.764 | 17.812 | 18.5299 | 18.5299 | +0.628 (+3.51%) | 12,504,236 |
| 21 Jun 2017 | CNY | 18.2985 | 18.3195 | 17.8067 | 17.9014 | 17.9014 | -0.529 (-2.87%) | 8,239,127 |
| 20 Jun 2017 | CNY | 18.4063 | 18.5694 | 18.0986 | 18.43 | 18.43 | +0.203 (+1.11%) | 10,154,135 |
| 19 Jun 2017 | CNY | 18.238 | 18.8034 | 18.0197 | 18.2275 | 18.2275 | -0.421 (-2.26%) | 11,454,540 |
| 16 Jun 2017 | CNY | 19.6134 | 19.7502 | 18.6377 | 18.6483 | 18.6483 | -0.828 (-4.25%) | 18,676,860 |
| 15 Jun 2017 | CNY | 20.2525 | 20.7443 | 19.4109 | 19.4767 | 19.4767 | -0.531 (-2.65%) | 28,389,156 |
| 14 Jun 2017 | CNY | 20.0079 | 20.0079 | 20.0079 | 20.0079 | 20.0079 | +1.82 (+10.01%) | 1,540,423 |
| 13 Jun 2017 | CNY | 18.188 | 18.188 | 18.188 | 18.188 | 18.188 | +1.654 (+10.00%) | 583,299 |
| 12 Jun 2017 | CNY | 16.5339 | 16.5339 | 16.5339 | 16.5339 | 16.5339 | +1.504 (+10.01%) | 105,709 |
| 9 Jun 2017 | CNY | 15.0296 | 15.0296 | 15.0296 | 15.0296 | 15.0296 | +1.367 (+10.01%) | 22,434 |
| 8 Jun 2017 | CNY | 13.6621 | 13.6621 | 13.6621 | 13.6621 | 13.6621 | +1.241 (+9.99%) | 18,632 |
| 7 Jun 2017 | CNY | 12.4208 | 12.4208 | 12.4208 | 12.4208 | 12.4208 | +1.128 (+9.99%) | 5,323 |
| 6 Jun 2017 | CNY | 10.3511 | 11.2926 | 10.3511 | 11.2926 | 11.2926 | 0.0 (0.0%) | 25,476 |
