| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 17.94 | 19.21 | 17.94 | 18.84 | 18.84 | +0.82 (+4.55%) | 10,891,100 |
| 18 Jul 2017 | CNY | 17.45 | 18.49 | 17.45 | 18.02 | 18.02 | 0.0 (0.0%) | 6,589,227 |
| 17 Jul 2017 | CNY | 20 | 20.13 | 18.02 | 18.02 | 18.02 | -2 (-9.99%) | 9,999,133 |
| 14 Jul 2017 | CNY | 20.65 | 20.79 | 19.78 | 20.02 | 20.02 | -0.58 (-2.82%) | 8,718,755 |
| 13 Jul 2017 | CNY | 20.7 | 21.28 | 20.4 | 20.6 | 20.6 | -0.19 (-0.91%) | 8,669,663 |
| 12 Jul 2017 | CNY | 20.9 | 21.6 | 20.5 | 20.79 | 20.79 | -0.58 (-2.71%) | 12,203,140 |
| 11 Jul 2017 | CNY | 20.16 | 21.96 | 19.9 | 21.37 | 21.37 | +0.95 (+4.65%) | 18,604,140 |
| 10 Jul 2017 | CNY | 20.8 | 21.34 | 20.2 | 20.42 | 20.42 | -0.8 (-3.77%) | 13,661,060 |
| 7 Jul 2017 | CNY | 21.6 | 22.23 | 20.7 | 21.22 | 21.22 | -0.2 (-0.93%) | 24,022,568 |
| 6 Jul 2017 | CNY | 19.35 | 21.42 | 19.35 | 21.42 | 21.42 | +1.95 (+10.02%) | 20,956,065 |
| 5 Jul 2017 | CNY | 19.28 | 19.7 | 19.2 | 19.47 | 19.47 | +0.04 (+0.21%) | 9,067,641 |
| 4 Jul 2017 | CNY | 19.27 | 19.75 | 19.01 | 19.43 | 19.43 | +0.18 (+0.94%) | 7,907,811 |
| 3 Jul 2017 | CNY | 18.86 | 19.48 | 18.8 | 19.25 | 19.25 | +0.21 (+1.10%) | 6,469,934 |
| 30 Jun 2017 | CNY | 19.5 | 19.74 | 18.98 | 19.04 | 19.04 | -0.42 (-2.16%) | 7,867,656 |
| 29 Jun 2017 | CNY | 19.12 | 19.9 | 18.68 | 19.46 | 19.46 | +0.3 (+1.57%) | 13,313,905 |
| 28 Jun 2017 | CNY | 18.45 | 19.98 | 18.25 | 19.16 | 19.16 | +0.61 (+3.29%) | 13,988,605 |
| 27 Jun 2017 | CNY | 18.83 | 18.97 | 18.21 | 18.55 | 18.55 | -0.07 (-0.38%) | 5,404,762 |
| 26 Jun 2017 | CNY | 18.4 | 18.9 | 18 | 18.62 | 18.62 | +0.1 (+0.54%) | 6,255,194 |
| 23 Jun 2017 | CNY | 18.49 | 19.2 | 18 | 18.52 | 18.52 | +0.3 (+1.65%) | 6,986,805 |
| 22 Jun 2017 | CNY | 19.15 | 19.15 | 18.1 | 18.22 | 18.22 | -0.96 (-5.01%) | 9,308,791 |
| 21 Jun 2017 | CNY | 19 | 19.72 | 19 | 19.18 | 19.18 | +0.03 (+0.16%) | 9,664,044 |
| 20 Jun 2017 | CNY | 19.2 | 19.35 | 18.82 | 19.15 | 19.15 | -0.36 (-1.85%) | 8,592,683 |
| 16 Jun 2017 | CNY | 20 | 20.08 | 19.3 | 19.51 | 19.51 | -0.52 (-2.60%) | 10,429,230 |
| 15 Jun 2017 | CNY | 19.5 | 21 | 19.3 | 20.03 | 20.03 | -0.23 (-1.14%) | 19,295,719 |
| 14 Jun 2017 | CNY | 19.06 | 21 | 18.6 | 20.26 | 20.26 | +0.92 (+4.76%) | 23,757,125 |
| 13 Jun 2017 | CNY | 19.45 | 20.29 | 18.04 | 19.34 | 19.34 | +0.17 (+0.89%) | 17,837,447 |
| 12 Jun 2017 | CNY | 18.8 | 20.57 | 18.8 | 19.17 | 19.17 | +0.47 (+2.51%) | 22,408,371 |
| 9 Jun 2017 | CNY | 17.1 | 18.7 | 17 | 18.7 | 18.7 | +1.7 (+10%) | 11,919,941 |
| 8 Jun 2017 | CNY | 15.4 | 17 | 15.2 | 17 | 17 | +1.55 (+10.03%) | 7,760,570 |
| 7 Jun 2017 | CNY | 15.29 | 15.59 | 15 | 15.45 | 15.45 | +0.11 (+0.72%) | 5,576,574 |
