| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 14.02 | 14.4 | 13.92 | 14.06 | 14.06 | +0.04 (+0.29%) | 10,314,443 |
| 31 Jul 2017 | CNY | 13.96 | 14.04 | 13.88 | 14.02 | 14.02 | +0.06 (+0.43%) | 16,712,969 |
| 28 Jul 2017 | CNY | 14.03 | 14.03 | 13.82 | 13.96 | 13.96 | -0.02 (-0.14%) | 14,559,896 |
| 27 Jul 2017 | CNY | 14.13 | 14.13 | 13.79 | 13.98 | 13.98 | +0.08 (+0.58%) | 19,925,704 |
| 26 Jul 2017 | CNY | 13.59 | 14.09 | 13.47 | 13.9 | 13.9 | +0.33 (+2.43%) | 21,147,625 |
| 25 Jul 2017 | CNY | 13.04 | 14.2 | 13.03 | 13.57 | 13.57 | -0.08 (-0.59%) | 20,827,738 |
| 24 Jul 2017 | CNY | 12.28 | 13.7 | 12.28 | 13.65 | 13.65 | +0.01 (+0.07%) | 36,999,947 |
| 21 Jul 2017 | CNY | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.52 (-10.03%) | 835,100 |
| 20 Jul 2017 | CNY | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.68 (-9.98%) | 870,100 |
| 7 Apr 2017 | CNY | 17.57 | 18.77 | 16.5 | 16.84 | 16.84 | -1.13 (-6.29%) | 56,750,582 |
| 6 Apr 2017 | CNY | 17.58 | 18.5 | 17.1 | 17.97 | 17.97 | +0.3 (+1.70%) | 61,191,405 |
| 5 Apr 2017 | CNY | 16.3 | 17.86 | 16.3 | 17.67 | 17.67 | +1.03 (+6.19%) | 51,037,482 |
| 31 Mar 2017 | CNY | 16.45 | 16.7 | 15.95 | 16.64 | 16.64 | +0.15 (+0.91%) | 24,208,029 |
| 30 Mar 2017 | CNY | 15.99 | 16.7 | 15.87 | 16.49 | 16.49 | +0.16 (+0.98%) | 43,595,512 |
| 29 Mar 2017 | CNY | 16.31 | 16.79 | 15.45 | 16.33 | 16.33 | +0.14 (+0.86%) | 53,458,921 |
| 28 Mar 2017 | CNY | 14.55 | 16.48 | 14.26 | 16.19 | 16.19 | +1.21 (+8.08%) | 70,360,933 |
| 27 Mar 2017 | CNY | 15.7 | 15.7 | 14.44 | 14.98 | 14.98 | -1.06 (-6.61%) | 61,204,400 |
| 24 Mar 2017 | CNY | 16.76 | 17.08 | 15.39 | 16.04 | 16.04 | -1.06 (-6.20%) | 96,000,797 |
| 23 Mar 2017 | CNY | 16.21 | 17.49 | 16.21 | 17.1 | 17.1 | +0.96 (+5.95%) | 113,998,010 |
| 22 Mar 2017 | CNY | 14.98 | 16.64 | 14.91 | 16.14 | 16.14 | +1.01 (+6.68%) | 39,448,618 |
| 21 Mar 2017 | CNY | 15.2 | 15.37 | 14.85 | 15.13 | 15.13 | -0.07 (-0.46%) | 18,570,994 |
| 20 Mar 2017 | CNY | 15.29 | 15.5 | 15.13 | 15.2 | 15.2 | -0.09 (-0.59%) | 11,970,500 |
| 17 Mar 2017 | CNY | 15.51 | 15.51 | 15.17 | 15.29 | 15.29 | -0.04 (-0.26%) | 14,114,000 |
| 16 Mar 2017 | CNY | 15.43 | 15.54 | 15.27 | 15.33 | 15.33 | -0.32 (-2.04%) | 15,019,013 |
| 15 Mar 2017 | CNY | 15.8 | 15.8 | 15.29 | 15.65 | 15.65 | -0.23 (-1.45%) | 9,405,799 |
| 14 Mar 2017 | CNY | 15.73 | 16.11 | 15.65 | 15.88 | 15.88 | +0.08 (+0.51%) | 10,943,613 |
| 13 Mar 2017 | CNY | 15.58 | 15.85 | 15.1 | 15.8 | 15.8 | +0.23 (+1.48%) | 15,491,818 |
| 10 Mar 2017 | CNY | 15.25 | 15.78 | 14.92 | 15.57 | 15.57 | +0.32 (+2.10%) | 18,067,021 |
| 9 Mar 2017 | CNY | 16.18 | 16.18 | 15.09 | 15.25 | 15.25 | -1.04 (-6.38%) | 25,110,253 |
| 8 Mar 2017 | CNY | 16.35 | 16.35 | 15.6 | 16.29 | 16.29 | +0.01 (+0.06%) | 14,944,311 |
