| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 17.0167 | 17.1333 | 16.8333 | 16.8917 | 16.8917 | -0.117 (-0.69%) | 2,347,200 |
| 25 Jul 2017 | CNY | 17.15 | 17.3167 | 16.8917 | 17.0083 | 17.0083 | -0.217 (-1.26%) | 2,513,631 |
| 24 Jul 2017 | CNY | 17.0833 | 17.2917 | 16.8333 | 17.225 | 17.225 | +0.108 (+0.63%) | 3,550,483 |
| 21 Jul 2017 | CNY | 17.4167 | 17.5167 | 17.0917 | 17.1167 | 17.1167 | -0.225 (-1.30%) | 2,794,754 |
| 20 Jul 2017 | CNY | 17.3333 | 17.8333 | 17.1417 | 17.3417 | 17.3417 | -0.025 (-0.14%) | 3,257,454 |
| 19 Jul 2017 | CNY | 17.3333 | 17.475 | 16.875 | 17.3667 | 17.3667 | -0.017 (-0.10%) | 2,904,542 |
| 18 Jul 2017 | CNY | 16.9833 | 17.4583 | 16.6667 | 17.3833 | 17.3833 | +0.392 (+2.30%) | 3,721,502 |
| 17 Jul 2017 | CNY | 18.5833 | 18.5833 | 16.8167 | 16.9917 | 16.9917 | -1.625 (-8.73%) | 5,791,858 |
| 14 Jul 2017 | CNY | 18.7917 | 18.9 | 18.5833 | 18.6167 | 18.6167 | -0.142 (-0.75%) | 2,745,360 |
| 13 Jul 2017 | CNY | 18.975 | 19.0667 | 18.5417 | 18.7583 | 18.7583 | -0.333 (-1.75%) | 3,455,760 |
| 12 Jul 2017 | CNY | 18.5417 | 19.125 | 17.75 | 19.0917 | 19.0917 | +0.55 (+2.97%) | 7,336,081 |
| 11 Jul 2017 | CNY | 19.275 | 19.6417 | 18.525 | 18.5417 | 18.5417 | -0.8 (-4.14%) | 4,674,600 |
| 10 Jul 2017 | CNY | 19.7667 | 19.925 | 19.3 | 19.3417 | 19.3417 | -0.733 (-3.65%) | 5,850,122 |
| 7 Jul 2017 | CNY | 19.675 | 20.3667 | 19.5833 | 20.075 | 20.075 | +0.333 (+1.69%) | 8,794,160 |
| 6 Jul 2017 | CNY | 19.7083 | 19.8 | 19.2917 | 19.7417 | 19.7417 | +0.125 (+0.64%) | 4,950,730 |
| 5 Jul 2017 | CNY | 19.5583 | 19.6833 | 19.2833 | 19.6167 | 19.6167 | -0.067 (-0.34%) | 4,000,588 |
| 4 Jul 2017 | CNY | 19.475 | 19.95 | 19.4583 | 19.6833 | 19.6833 | +0.208 (+1.07%) | 4,462,106 |
| 3 Jul 2017 | CNY | 19.275 | 19.5333 | 19.2167 | 19.475 | 19.475 | +0.242 (+1.26%) | 3,194,726 |
| 30 Jun 2017 | CNY | 19.4583 | 19.575 | 19.05 | 19.2333 | 19.2333 | -0.225 (-1.16%) | 4,014,529 |
| 29 Jun 2017 | CNY | 19.5 | 19.7667 | 19.4417 | 19.4583 | 19.4583 | -0.05 (-0.26%) | 3,342,360 |
| 28 Jun 2017 | CNY | 20.1 | 20.1 | 19.2083 | 19.5083 | 19.5083 | -0.517 (-2.58%) | 4,799,040 |
| 27 Jun 2017 | CNY | 20 | 20.4083 | 19.9083 | 20.025 | 20.025 | -0.133 (-0.66%) | 4,520,811 |
| 26 Jun 2017 | CNY | 19.7083 | 20.375 | 19.5 | 20.1583 | 20.1583 | +0.4 (+2.02%) | 5,618,854 |
| 23 Jun 2017 | CNY | 20 | 20.1 | 19.4167 | 19.7583 | 19.7583 | -0.35 (-1.74%) | 7,577,539 |
| 22 Jun 2017 | CNY | 21.075 | 21.3917 | 20.0833 | 20.1083 | 20.1083 | -1.075 (-5.07%) | 11,541,144 |
| 21 Jun 2017 | CNY | 21.4167 | 21.4167 | 20.8333 | 21.1833 | 21.1833 | -0.225 (-1.05%) | 8,271,618 |
| 20 Jun 2017 | CNY | 21.1667 | 21.6417 | 21.1333 | 21.4083 | 21.4083 | +0.167 (+0.78%) | 9,512,137 |
| 19 Jun 2017 | CNY | 21.5417 | 21.775 | 21.0917 | 21.2417 | 21.2417 | -0.108 (-0.51%) | 8,160,043 |
| 16 Jun 2017 | CNY | 21.1667 | 21.6583 | 21.0083 | 21.35 | 21.35 | +0.158 (+0.75%) | 10,629,484 |
| 15 Jun 2017 | CNY | 21.1167 | 21.6583 | 20.9833 | 21.1917 | 21.1917 | -0.017 (-0.08%) | 10,879,407 |
