| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 14.79 | 15.22 | 14.75 | 15.08 | 15.08 | +0.29 (+1.96%) | 12,934,895 |
| 28 Jul 2017 | CNY | 14.86 | 14.94 | 14.76 | 14.79 | 14.79 | -0.08 (-0.54%) | 5,273,322 |
| 27 Jul 2017 | CNY | 14.68 | 14.91 | 14.61 | 14.87 | 14.87 | +0.25 (+1.71%) | 7,962,967 |
| 26 Jul 2017 | CNY | 14.63 | 14.76 | 14.56 | 14.62 | 14.62 | -0.03 (-0.20%) | 5,765,221 |
| 25 Jul 2017 | CNY | 14.84 | 14.86 | 14.59 | 14.65 | 14.65 | -0.17 (-1.15%) | 7,269,104 |
| 24 Jul 2017 | CNY | 14.78 | 14.93 | 14.75 | 14.82 | 14.82 | -0.02 (-0.13%) | 8,381,410 |
| 21 Jul 2017 | CNY | 14.88 | 14.98 | 14.79 | 14.84 | 14.84 | -0.05 (-0.34%) | 8,976,768 |
| 20 Jul 2017 | CNY | 14.95 | 15.12 | 14.86 | 14.89 | 14.89 | -0.09 (-0.60%) | 8,657,499 |
| 19 Jul 2017 | CNY | 14.74 | 15.02 | 14.61 | 14.98 | 14.98 | +0.18 (+1.22%) | 9,226,719 |
| 18 Jul 2017 | CNY | 14.7 | 14.93 | 14.43 | 14.8 | 14.8 | -0.03 (-0.20%) | 11,643,284 |
| 17 Jul 2017 | CNY | 15.7 | 15.7 | 14.23 | 14.83 | 14.83 | -0.98 (-6.20%) | 22,710,441 |
| 14 Jul 2017 | CNY | 16.19 | 16.25 | 15.8 | 15.81 | 15.81 | -0.38 (-2.35%) | 14,103,877 |
| 13 Jul 2017 | CNY | 16.17 | 16.28 | 15.95 | 16.19 | 16.19 | +0.04 (+0.25%) | 11,578,681 |
| 12 Jul 2017 | CNY | 16.37 | 16.45 | 15.85 | 16.15 | 16.15 | -0.33 (-2.00%) | 22,512,938 |
| 11 Jul 2017 | CNY | 16.15 | 16.67 | 15.93 | 16.48 | 16.48 | +0.27 (+1.67%) | 36,835,581 |
| 10 Jul 2017 | CNY | 15.85 | 16.34 | 15.8 | 16.21 | 16.21 | +0.46 (+2.92%) | 23,869,682 |
| 7 Jul 2017 | CNY | 15.65 | 15.83 | 15.54 | 15.75 | 15.75 | +0.02 (+0.13%) | 11,451,627 |
| 6 Jul 2017 | CNY | 16.1 | 16.15 | 15.57 | 15.73 | 15.73 | -0.36 (-2.24%) | 19,195,699 |
| 5 Jul 2017 | CNY | 15.99 | 16.13 | 15.95 | 16.09 | 16.09 | -0.02 (-0.12%) | 10,841,010 |
| 4 Jul 2017 | CNY | 16.3 | 16.31 | 15.85 | 16.11 | 16.11 | -0.19 (-1.17%) | 19,934,297 |
| 3 Jul 2017 | CNY | 16.29 | 16.48 | 16.12 | 16.3 | 16.3 | +0.05 (+0.31%) | 15,333,493 |
| 30 Jun 2017 | CNY | 16.08 | 16.53 | 16.01 | 16.25 | 16.25 | +0.18 (+1.12%) | 21,259,976 |
| 29 Jun 2017 | CNY | 15.92 | 16.09 | 15.86 | 16.07 | 16.07 | +0.11 (+0.69%) | 12,428,410 |
| 28 Jun 2017 | CNY | 16.22 | 16.23 | 15.9 | 15.96 | 15.96 | -0.35 (-2.15%) | 19,758,932 |
| 27 Jun 2017 | CNY | 15.54 | 16.32 | 15.54 | 16.31 | 16.31 | +0.71 (+4.55%) | 34,640,071 |
| 26 Jun 2017 | CNY | 15.46 | 15.73 | 15.4 | 15.6 | 15.6 | +0.22 (+1.43%) | 17,873,843 |
| 23 Jun 2017 | CNY | 15.3 | 15.49 | 15.15 | 15.38 | 15.38 | +0.03 (+0.20%) | 12,666,056 |
| 22 Jun 2017 | CNY | 15.34 | 15.83 | 15.3 | 15.35 | 15.35 | +0.02 (+0.13%) | 24,637,157 |
| 21 Jun 2017 | CNY | 15.17 | 15.39 | 15.07 | 15.33 | 15.33 | +0.27 (+1.79%) | 16,218,306 |
| 20 Jun 2017 | CNY | 15.17 | 15.3 | 15.04 | 15.06 | 15.06 | +0.06 (+0.40%) | 9,555,932 |
