| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 14.89 | 14.98 | 14.75 | 14.84 | 14.84 | -0.02 (-0.13%) | 775,279 |
| 25 Jul 2017 | CNY | 15 | 15.08 | 14.79 | 14.86 | 14.86 | -0.09 (-0.60%) | 1,082,599 |
| 24 Jul 2017 | CNY | 14.88 | 15.01 | 14.75 | 14.95 | 14.95 | +0.03 (+0.20%) | 953,620 |
| 21 Jul 2017 | CNY | 15.11 | 15.22 | 14.92 | 14.92 | 14.92 | -0.25 (-1.65%) | 1,013,700 |
| 20 Jul 2017 | CNY | 14.95 | 15.4 | 14.95 | 15.17 | 15.17 | +0.12 (+0.80%) | 1,255,682 |
| 19 Jul 2017 | CNY | 14.85 | 15.15 | 14.85 | 15.05 | 15.05 | +0.12 (+0.80%) | 1,293,500 |
| 18 Jul 2017 | CNY | 14.74 | 15 | 14.66 | 14.93 | 14.93 | +0.24 (+1.63%) | 1,547,732 |
| 17 Jul 2017 | CNY | 16.17 | 16.17 | 14.52 | 14.69 | 14.69 | -1.48 (-9.15%) | 2,357,551 |
| 14 Jul 2017 | CNY | 16.27 | 16.4 | 16.12 | 16.17 | 16.17 | -0.13 (-0.80%) | 827,968 |
| 13 Jul 2017 | CNY | 16.21 | 16.36 | 16.19 | 16.3 | 16.3 | +0.02 (+0.12%) | 1,200,162 |
| 12 Jul 2017 | CNY | 16.3 | 16.41 | 15.87 | 16.28 | 16.28 | +0.02 (+0.12%) | 1,471,462 |
| 11 Jul 2017 | CNY | 16.62 | 16.83 | 16.23 | 16.26 | 16.26 | -0.36 (-2.17%) | 1,324,929 |
| 10 Jul 2017 | CNY | 17 | 17.08 | 16.6 | 16.62 | 16.62 | -0.47 (-2.75%) | 1,916,851 |
| 7 Jul 2017 | CNY | 17 | 17.14 | 16.84 | 17.09 | 17.09 | +0.12 (+0.71%) | 1,752,719 |
| 6 Jul 2017 | CNY | 17.17 | 17.17 | 16.82 | 16.97 | 16.97 | -0.13 (-0.76%) | 1,774,470 |
| 5 Jul 2017 | CNY | 17.1 | 17.13 | 16.9 | 17.1 | 17.1 | +0.02 (+0.12%) | 1,716,223 |
| 4 Jul 2017 | CNY | 16.99 | 17.22 | 16.92 | 17.08 | 17.08 | +0.17 (+1.01%) | 2,114,298 |
| 3 Jul 2017 | CNY | 16.72 | 16.92 | 16.66 | 16.91 | 16.91 | +0.19 (+1.14%) | 1,243,694 |
| 30 Jun 2017 | CNY | 16.53 | 16.83 | 16.53 | 16.72 | 16.72 | +0.05 (+0.30%) | 1,071,568 |
| 29 Jun 2017 | CNY | 16.78 | 16.88 | 16.62 | 16.67 | 16.67 | +0.06 (+0.36%) | 1,141,350 |
| 28 Jun 2017 | CNY | 17.02 | 17.02 | 16.5 | 16.61 | 16.61 | -0.42 (-2.47%) | 1,444,229 |
| 27 Jun 2017 | CNY | 16.92 | 17.18 | 16.86 | 17.03 | 17.03 | +0.11 (+0.65%) | 1,603,328 |
| 26 Jun 2017 | CNY | 16.8 | 16.97 | 16.61 | 16.92 | 16.92 | +0.16 (+0.95%) | 1,460,690 |
| 23 Jun 2017 | CNY | 16.69 | 16.86 | 16.21 | 16.76 | 16.76 | +0.07 (+0.42%) | 1,772,122 |
| 22 Jun 2017 | CNY | 17.2 | 17.23 | 16.65 | 16.69 | 16.69 | -0.54 (-3.13%) | 2,215,624 |
| 21 Jun 2017 | CNY | 17.36 | 17.47 | 16.91 | 17.23 | 17.23 | -0.13 (-0.75%) | 2,790,976 |
| 20 Jun 2017 | CNY | 17.37 | 17.83 | 17.24 | 17.36 | 17.36 | -0.12 (-0.69%) | 3,028,400 |
| 19 Jun 2017 | CNY | 17.52 | 17.68 | 17.36 | 17.48 | 17.48 | -0.48 (-2.67%) | 3,716,252 |
| 16 Jun 2017 | CNY | 17.75 | 18.38 | 17.25 | 17.96 | 17.96 | +0.26 (+1.47%) | 8,611,177 |
| 15 Jun 2017 | CNY | 16.14 | 17.7 | 16.14 | 17.7 | 17.7 | +1.61 (+10.01%) | 5,353,075 |
