| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 15.4435 | 15.6255 | 15.4353 | 15.5141 | 15.5141 | -0.016 (-0.10%) | 392,719 |
| 28 Jul 2017 | CNY | 15.7641 | 15.8375 | 15.4978 | 15.5304 | 15.5304 | -0.332 (-2.09%) | 727,955 |
| 27 Jul 2017 | CNY | 15.5386 | 16.169 | 15.2234 | 15.862 | 15.862 | +0.264 (+1.69%) | 1,405,379 |
| 26 Jul 2017 | CNY | 15.1391 | 15.6228 | 15.0032 | 15.5984 | 15.5984 | +0.459 (+3.03%) | 1,045,948 |
| 25 Jul 2017 | CNY | 15.2179 | 15.2179 | 14.8375 | 15.1391 | 15.1391 | +0.215 (+1.44%) | 825,869 |
| 24 Jul 2017 | CNY | 14.332 | 15.0141 | 14.3103 | 14.9244 | 14.9244 | +0.283 (+1.93%) | 1,025,396 |
| 21 Jul 2017 | CNY | 15.4081 | 15.4081 | 14.582 | 14.6418 | 14.6418 | -0.777 (-5.04%) | 1,837,448 |
| 20 Jul 2017 | CNY | 15.5168 | 15.7859 | 15.3538 | 15.419 | 15.419 | -0.101 (-0.65%) | 961,550 |
| 19 Jul 2017 | CNY | 15.4734 | 15.5875 | 15.2478 | 15.5196 | 15.5196 | -0.003 (-0.02%) | 1,155,476 |
| 18 Jul 2017 | CNY | 15.3973 | 15.6147 | 15.256 | 15.5223 | 15.5223 | +0.141 (+0.92%) | 802,057 |
| 17 Jul 2017 | CNY | 16.7044 | 16.7044 | 15.2179 | 15.381 | 15.381 | -1.451 (-8.62%) | 3,189,470 |
| 14 Jul 2017 | CNY | 17.0957 | 17.1827 | 16.7805 | 16.8321 | 16.8321 | -0.264 (-1.54%) | 1,024,708 |
| 13 Jul 2017 | CNY | 17.3919 | 17.5332 | 17.0278 | 17.0957 | 17.0957 | -0.323 (-1.86%) | 924,177 |
| 12 Jul 2017 | CNY | 17.3593 | 17.4463 | 16.8973 | 17.4191 | 17.4191 | +0.185 (+1.07%) | 1,609,576 |
| 11 Jul 2017 | CNY | 18.2778 | 18.2778 | 17.2044 | 17.2343 | 17.2343 | -0.902 (-4.97%) | 2,716,481 |
| 10 Jul 2017 | CNY | 18.2099 | 18.6093 | 18.074 | 18.1365 | 18.1365 | -0.332 (-1.79%) | 2,509,875 |
| 7 Jul 2017 | CNY | 17.7262 | 18.6637 | 17.6827 | 18.468 | 18.468 | +0.785 (+4.44%) | 3,202,806 |
| 6 Jul 2017 | CNY | 17.7262 | 17.7316 | 17.4354 | 17.6827 | 17.6827 | 0.0 (0.0%) | 1,159,251 |
| 5 Jul 2017 | CNY | 17.5359 | 17.737 | 17.4137 | 17.6827 | 17.6827 | +0.163 (+0.93%) | 1,198,766 |
| 4 Jul 2017 | CNY | 17.5278 | 17.6338 | 17.3484 | 17.5196 | 17.5196 | -0.038 (-0.22%) | 762,101 |
| 3 Jul 2017 | CNY | 17.2832 | 17.6311 | 17.2017 | 17.5577 | 17.5577 | +0.288 (+1.67%) | 933,815 |
| 30 Jun 2017 | CNY | 16.9653 | 17.3702 | 16.9028 | 17.2696 | 17.2696 | +0.242 (+1.42%) | 876,909 |
| 29 Jun 2017 | CNY | 16.9816 | 17.1392 | 16.9028 | 17.0278 | 17.0278 | +0.117 (+0.69%) | 621,898 |
| 28 Jun 2017 | CNY | 17.1582 | 17.1582 | 16.8104 | 16.9109 | 16.9109 | -0.247 (-1.44%) | 760,261 |
| 27 Jun 2017 | CNY | 17.1881 | 17.3457 | 17.093 | 17.1582 | 17.1582 | +0.014 (+0.08%) | 721,622 |
| 26 Jun 2017 | CNY | 17.0278 | 17.2153 | 16.7316 | 17.1446 | 17.1446 | +0.128 (+0.75%) | 906,352 |
| 23 Jun 2017 | CNY | 17.0658 | 17.2533 | 16.6256 | 17.0169 | 17.0169 | -0.046 (-0.27%) | 1,585,288 |
| 22 Jun 2017 | CNY | 17.6039 | 17.6338 | 17.0142 | 17.0631 | 17.0631 | -0.541 (-3.07%) | 1,857,967 |
| 21 Jun 2017 | CNY | 17.7669 | 17.8131 | 17.4707 | 17.6039 | 17.6039 | -0.076 (-0.43%) | 1,076,035 |
| 20 Jun 2017 | CNY | 17.911 | 17.911 | 17.6338 | 17.68 | 17.68 | -0.054 (-0.31%) | 1,170,361 |
