| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 15.5 | 15.504 | 15.068 | 15.4 | 15.4 | -0.076 (-0.49%) | 5,708,937 |
| 18 Jul 2017 | CNY | 14.808 | 15.496 | 14.808 | 15.476 | 15.476 | +0.344 (+2.27%) | 6,072,835 |
| 17 Jul 2017 | CNY | 16 | 16.004 | 15.132 | 15.132 | 15.132 | -1.68 (-9.99%) | 14,047,842 |
| 14 Jul 2017 | CNY | 16.94 | 17.42 | 16.768 | 16.812 | 16.812 | +0.06 (+0.36%) | 8,110,817 |
| 13 Jul 2017 | CNY | 16.824 | 16.992 | 16.64 | 16.752 | 16.752 | -0.148 (-0.88%) | 5,330,680 |
| 12 Jul 2017 | CNY | 16.756 | 16.916 | 16.012 | 16.9 | 16.9 | +0.112 (+0.67%) | 10,191,070 |
| 11 Jul 2017 | CNY | 17 | 17.152 | 16.744 | 16.788 | 16.788 | -0.46 (-2.67%) | 7,180,127 |
| 10 Jul 2017 | CNY | 17 | 17.352 | 16.604 | 17.248 | 17.248 | -0.08 (-0.46%) | 10,793,257 |
| 7 Jul 2017 | CNY | 17.4 | 17.756 | 17.204 | 17.328 | 17.328 | +0.16 (+0.93%) | 12,355,860 |
| 6 Jul 2017 | CNY | 17.24 | 17.592 | 16.828 | 17.168 | 17.168 | -0.216 (-1.24%) | 13,451,667 |
| 5 Jul 2017 | CNY | 16.916 | 17.548 | 16.724 | 17.384 | 17.384 | +0.324 (+1.90%) | 16,142,452 |
| 4 Jul 2017 | CNY | 16.48 | 17.168 | 16.328 | 17.06 | 17.06 | +0.58 (+3.52%) | 17,604,170 |
| 3 Jul 2017 | CNY | 16.376 | 16.504 | 16.08 | 16.48 | 16.48 | -0.132 (-0.79%) | 11,895,265 |
| 30 Jun 2017 | CNY | 17.164 | 17.164 | 15.92 | 16.612 | 16.612 | -0.564 (-3.28%) | 23,268,280 |
| 29 Jun 2017 | CNY | 15.608 | 17.176 | 15.604 | 17.176 | 17.176 | +1.56 (+9.99%) | 13,051,520 |
| 28 Jun 2017 | CNY | 15.92 | 15.92 | 15.456 | 15.616 | 15.616 | -0.36 (-2.25%) | 5,390,697 |
| 27 Jun 2017 | CNY | 16.2 | 16.4 | 15.956 | 15.976 | 15.976 | -0.464 (-2.82%) | 5,868,712 |
| 26 Jun 2017 | CNY | 15.832 | 16.46 | 15.832 | 16.44 | 16.44 | +0.472 (+2.96%) | 7,003,940 |
| 23 Jun 2017 | CNY | 16.204 | 16.308 | 15.424 | 15.968 | 15.968 | -0.352 (-2.16%) | 7,503,362 |
| 22 Jun 2017 | CNY | 16.64 | 17 | 16.312 | 16.32 | 16.32 | -0.436 (-2.60%) | 7,446,522 |
| 21 Jun 2017 | CNY | 16.968 | 17.032 | 16.284 | 16.756 | 16.756 | -0.212 (-1.25%) | 7,949,932 |
| 20 Jun 2017 | CNY | 17.3 | 17.344 | 16.852 | 16.968 | 16.968 | -0.32 (-1.85%) | 7,634,027 |
| 19 Jun 2017 | CNY | 17.552 | 17.668 | 17.004 | 17.288 | 17.288 | -0.12 (-0.69%) | 7,387,812 |
| 16 Jun 2017 | CNY | 17.42 | 17.696 | 17.232 | 17.408 | 17.408 | +0.116 (+0.67%) | 9,667,185 |
| 15 Jun 2017 | CNY | 17.46 | 17.876 | 17.236 | 17.292 | 17.292 | -0.236 (-1.35%) | 15,382,130 |
| 14 Jun 2017 | CNY | 17.328 | 17.72 | 16.92 | 17.528 | 17.528 | +0.288 (+1.67%) | 14,481,110 |
| 13 Jun 2017 | CNY | 15.8 | 17.24 | 15.8 | 17.24 | 17.24 | +1.568 (+10.01%) | 11,827,097 |
| 12 Jun 2017 | CNY | 16.8 | 16.8 | 15.6 | 15.672 | 15.672 | -1.368 (-8.03%) | 10,136,245 |
| 9 Jun 2017 | CNY | 17.08 | 17.352 | 16.604 | 17.04 | 17.04 | +0.164 (+0.97%) | 10,133,937 |
| 8 Jun 2017 | CNY | 17.044 | 17.6 | 16.764 | 16.876 | 16.876 | +0.164 (+0.98%) | 15,548,720 |
