| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | CNY | 14.33 | 14.4 | 14.1 | 14.17 | 14.17 | -0.31 (-2.14%) | 4,743,741 |
| 13 Jul 2017 | CNY | 14.1 | 14.74 | 14.08 | 14.48 | 14.48 | +0.34 (+2.40%) | 8,860,071 |
| 12 Jul 2017 | CNY | 14.18 | 14.25 | 13.88 | 14.14 | 14.14 | -0.03 (-0.21%) | 5,154,641 |
| 11 Jul 2017 | CNY | 14.4 | 14.56 | 14.16 | 14.17 | 14.17 | -0.24 (-1.67%) | 5,493,900 |
| 10 Jul 2017 | CNY | 14.68 | 14.78 | 14.38 | 14.41 | 14.41 | -0.51 (-3.42%) | 8,388,921 |
| 7 Jul 2017 | CNY | 14.73 | 15.27 | 14.5 | 14.92 | 14.92 | +0.17 (+1.15%) | 16,472,658 |
| 6 Jul 2017 | CNY | 14.46 | 14.79 | 14.38 | 14.75 | 14.75 | +0.26 (+1.79%) | 11,433,165 |
| 5 Jul 2017 | CNY | 14.23 | 14.52 | 14.15 | 14.49 | 14.49 | +0.28 (+1.97%) | 6,977,293 |
| 4 Jul 2017 | CNY | 14.29 | 14.45 | 14.13 | 14.21 | 14.21 | -0.07 (-0.49%) | 3,382,400 |
| 3 Jul 2017 | CNY | 14.2 | 14.29 | 14.16 | 14.28 | 14.28 | +0.06 (+0.42%) | 2,810,500 |
| 30 Jun 2017 | CNY | 14.1 | 14.34 | 14.1 | 14.22 | 14.22 | +0.03 (+0.21%) | 3,716,299 |
| 29 Jun 2017 | CNY | 14.21 | 14.34 | 14.16 | 14.19 | 14.19 | -0.04 (-0.28%) | 3,620,917 |
| 28 Jun 2017 | CNY | 14.45 | 14.46 | 14.16 | 14.23 | 14.23 | -0.35 (-2.40%) | 5,152,900 |
| 27 Jun 2017 | CNY | 14.21 | 14.9 | 14.16 | 14.58 | 14.58 | +0.37 (+2.60%) | 8,308,300 |
| 26 Jun 2017 | CNY | 14.1 | 14.27 | 14.1 | 14.21 | 14.21 | +0.02 (+0.14%) | 3,903,317 |
| 23 Jun 2017 | CNY | 14.4 | 14.4 | 13.96 | 14.19 | 14.19 | -0.42 (-2.87%) | 7,213,949 |
| 22 Jun 2017 | CNY | 15.17 | 15.35 | 14.57 | 14.61 | 14.61 | -0.55 (-3.63%) | 14,406,851 |
| 21 Jun 2017 | CNY | 14.68 | 15.2 | 14.6 | 15.16 | 15.16 | +0.44 (+2.99%) | 15,839,604 |
| 20 Jun 2017 | CNY | 14.79 | 14.84 | 14.65 | 14.72 | 14.72 | +0.02 (+0.14%) | 6,337,600 |
| 19 Jun 2017 | CNY | 14.55 | 14.72 | 14.5 | 14.7 | 14.7 | +0.17 (+1.17%) | 5,518,370 |
| 16 Jun 2017 | CNY | 14.8 | 14.92 | 14.51 | 14.53 | 14.53 | -0.35 (-2.35%) | 8,134,483 |
| 15 Jun 2017 | CNY | 14.45 | 14.99 | 14.45 | 14.88 | 14.88 | +0.27 (+1.85%) | 13,544,996 |
| 14 Jun 2017 | CNY | 14.12 | 14.93 | 13.98 | 14.61 | 14.61 | +0.42 (+2.96%) | 15,228,342 |
| 13 Jun 2017 | CNY | 13.76 | 14.38 | 13.76 | 14.19 | 14.19 | +0.39 (+2.83%) | 6,953,935 |
| 12 Jun 2017 | CNY | 14 | 14.13 | 13.75 | 13.8 | 13.8 | -0.37 (-2.61%) | 4,443,402 |
| 9 Jun 2017 | CNY | 14.22 | 14.3 | 14.01 | 14.17 | 14.17 | -0.06 (-0.42%) | 4,351,500 |
| 8 Jun 2017 | CNY | 14.34 | 14.48 | 14.18 | 14.23 | 14.23 | -0.15 (-1.04%) | 5,686,400 |
| 7 Jun 2017 | CNY | 14.08 | 14.5 | 14.06 | 14.38 | 14.38 | +0.3 (+2.13%) | 7,090,614 |
| 6 Jun 2017 | CNY | 13.97 | 14.14 | 13.88 | 14.08 | 14.08 | +0.02 (+0.14%) | 2,771,071 |
| 5 Jun 2017 | CNY | 14 | 14.26 | 14 | 14.06 | 14.06 | +0.09 (+0.64%) | 3,856,900 |
