| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2017 | CNY | 13.7778 | 13.88 | 13.4444 | 13.5333 | 13.5333 | -0.209 (-1.52%) | 2,821,088 |
| 9 Aug 2017 | CNY | 13.7778 | 14.0267 | 13.7156 | 13.7422 | 13.7422 | -0.111 (-0.80%) | 3,131,550 |
| 8 Aug 2017 | CNY | 13.8089 | 13.9156 | 13.5022 | 13.8533 | 13.8533 | +0.004 (+0.03%) | 3,542,625 |
| 7 Aug 2017 | CNY | 13.9822 | 14.16 | 13.7822 | 13.8489 | 13.8489 | +0.027 (+0.19%) | 3,201,131 |
| 4 Aug 2017 | CNY | 14.4667 | 14.5556 | 13.8222 | 13.8222 | 13.8222 | -0.631 (-4.37%) | 4,514,508 |
| 3 Aug 2017 | CNY | 14.3956 | 14.92 | 14.2444 | 14.4533 | 14.4533 | -0.071 (-0.49%) | 4,196,974 |
| 2 Aug 2017 | CNY | 14.6667 | 14.9289 | 14.4978 | 14.5244 | 14.5244 | -0.289 (-1.95%) | 4,573,869 |
| 1 Aug 2017 | CNY | 14.9422 | 15.1556 | 14.4667 | 14.8133 | 14.8133 | -0.289 (-1.91%) | 6,402,453 |
| 31 Jul 2017 | CNY | 15.0933 | 15.4489 | 14.9556 | 15.1022 | 15.1022 | -0.027 (-0.18%) | 4,920,761 |
| 28 Jul 2017 | CNY | 15.5511 | 15.6667 | 15.1111 | 15.1289 | 15.1289 | -0.489 (-3.13%) | 6,996,348 |
| 27 Jul 2017 | CNY | 14.9333 | 15.8311 | 14.8178 | 15.6178 | 15.6178 | +0.596 (+3.96%) | 9,214,737 |
| 26 Jul 2017 | CNY | 15.0089 | 15.4622 | 14.8133 | 15.0222 | 15.0222 | -0.058 (-0.38%) | 5,452,573 |
| 25 Jul 2017 | CNY | 15.5156 | 15.6178 | 15.0622 | 15.08 | 15.08 | -0.44 (-2.84%) | 6,371,678 |
| 24 Jul 2017 | CNY | 14.7556 | 15.6 | 14.68 | 15.52 | 15.52 | +0.484 (+3.22%) | 7,572,271 |
| 21 Jul 2017 | CNY | 14.7689 | 15.1111 | 14.6578 | 15.0356 | 15.0356 | -0.12 (-0.79%) | 6,789,242 |
| 20 Jul 2017 | CNY | 15.3422 | 16.0889 | 15.1556 | 15.1556 | 15.1556 | -0.178 (-1.16%) | 9,405,171 |
| 19 Jul 2017 | CNY | 15.5111 | 15.5111 | 14.7111 | 15.3333 | 15.3333 | -0.445 (-2.82%) | 8,399,279 |
| 18 Jul 2017 | CNY | 15.2222 | 16.0622 | 15.0267 | 15.7778 | 15.7778 | +0.236 (+1.52%) | 8,719,578 |
| 17 Jul 2017 | CNY | 16.4444 | 16.4444 | 15.5422 | 15.5422 | 15.5422 | -1.729 (-10.01%) | 13,281,988 |
| 14 Jul 2017 | CNY | 18.7022 | 18.8444 | 17.2044 | 17.2711 | 17.2711 | -1.845 (-9.65%) | 16,521,108 |
| 13 Jul 2017 | CNY | 19.8489 | 20.1422 | 18.4444 | 19.1156 | 19.1156 | -0.067 (-0.35%) | 20,899,082 |
| 12 Jul 2017 | CNY | 17.5289 | 19.1822 | 17.5289 | 19.1822 | 19.1822 | +1.742 (+9.99%) | 17,845,065 |
| 11 Jul 2017 | CNY | 17.0267 | 17.44 | 16.9022 | 17.44 | 17.44 | +0.338 (+1.98%) | 8,175,615 |
| 10 Jul 2017 | CNY | 17.72 | 17.9956 | 16.9333 | 17.1022 | 17.1022 | -1.431 (-7.72%) | 13,926,024 |
| 7 Jul 2017 | CNY | 18.8889 | 19.3778 | 18.2356 | 18.5333 | 18.5333 | -0.573 (-3.00%) | 16,855,229 |
| 6 Jul 2017 | CNY | 18.76 | 19.1067 | 18.3111 | 19.1067 | 19.1067 | -0.093 (-0.49%) | 19,401,477 |
| 5 Jul 2017 | CNY | 18.2222 | 19.9778 | 18.2222 | 19.2 | 19.2 | +0.524 (+2.81%) | 25,571,983 |
| 4 Jul 2017 | CNY | 18.6756 | 18.6756 | 18.0489 | 18.6756 | 18.6756 | +1.698 (+10.00%) | 24,352,152 |
| 3 Jul 2017 | CNY | 17.8444 | 17.8444 | 16.6133 | 16.9778 | 16.9778 | +0.756 (+4.66%) | 23,066,415 |
| 30 Jun 2017 | CNY | 16.2222 | 16.2222 | 16.2222 | 16.2222 | 16.2222 | +1.476 (+10.01%) | 415,575 |
