| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 16.3 | 17.19 | 16.24 | 16.26 | 16.26 | +0.43 (+2.72%) | 10,856,250 |
| 5 Jul 2017 | CNY | 15.72 | 15.97 | 15.72 | 15.83 | 15.83 | +0.1 (+0.64%) | 2,208,669 |
| 4 Jul 2017 | CNY | 16.05 | 16.05 | 15.69 | 15.73 | 15.73 | -0.28 (-1.75%) | 2,032,204 |
| 3 Jul 2017 | CNY | 15.92 | 16.23 | 15.92 | 16.01 | 16.01 | +0.08 (+0.50%) | 2,129,783 |
| 30 Jun 2017 | CNY | 15.73 | 16.15 | 15.68 | 15.93 | 15.93 | +0.2 (+1.27%) | 4,709,605 |
| 29 Jun 2017 | CNY | 15.76 | 16.09 | 15.6 | 15.73 | 15.73 | -0.02 (-0.13%) | 4,201,061 |
| 28 Jun 2017 | CNY | 15.33 | 15.83 | 15.26 | 15.75 | 15.75 | +0.22 (+1.42%) | 5,475,189 |
| 27 Jun 2017 | CNY | 15.42 | 15.58 | 15.16 | 15.53 | 15.53 | +0.13 (+0.84%) | 5,498,561 |
| 26 Jun 2017 | CNY | 15.48 | 15.7 | 15.31 | 15.4 | 15.4 | 0.0 (0.0%) | 4,365,953 |
| 23 Jun 2017 | CNY | 15.38 | 15.78 | 15.22 | 15.4 | 15.4 | -0.01 (-0.06%) | 2,757,367 |
| 22 Jun 2017 | CNY | 15.54 | 15.74 | 15.3 | 15.41 | 15.41 | -0.04 (-0.26%) | 4,763,412 |
| 21 Jun 2017 | CNY | 15.12 | 15.48 | 15.05 | 15.45 | 15.45 | +0.33 (+2.18%) | 4,082,422 |
| 20 Jun 2017 | CNY | 15.05 | 15.3 | 15.02 | 15.12 | 15.12 | 0.0 (0.0%) | 2,848,581 |
| 19 Jun 2017 | CNY | 15.32 | 15.4 | 14.85 | 15.12 | 15.12 | -0.23 (-1.50%) | 5,768,772 |
| 16 Jun 2017 | CNY | 15.49 | 15.64 | 15.34 | 15.35 | 15.35 | -0.16 (-1.03%) | 3,661,754 |
| 15 Jun 2017 | CNY | 14.9 | 15.53 | 14.9 | 15.51 | 15.51 | +0.66 (+4.44%) | 5,924,813 |
| 14 Jun 2017 | CNY | 15.3 | 15.4 | 14.74 | 14.85 | 14.85 | -0.55 (-3.57%) | 6,359,436 |
| 13 Jun 2017 | CNY | 15.3 | 15.5 | 15.11 | 15.4 | 15.4 | +0.05 (+0.33%) | 5,570,533 |
| 12 Jun 2017 | CNY | 15.27 | 15.65 | 15.2 | 15.35 | 15.35 | +0.09 (+0.59%) | 6,361,594 |
| 9 Jun 2017 | CNY | 15.51 | 15.62 | 14.99 | 15.26 | 15.26 | -0.44 (-2.80%) | 10,120,896 |
| 8 Jun 2017 | CNY | 16 | 16.07 | 15.35 | 15.7 | 15.7 | -0.52 (-3.21%) | 14,739,933 |
| 7 Jun 2017 | CNY | 15.48 | 16.79 | 15.46 | 16.22 | 16.22 | +0.11 (+0.68%) | 16,692,527 |
| 6 Jun 2017 | CNY | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.829 (-10.20%) | 1,696,500 |
| 8 Feb 2017 | CNY | 17.5556 | 18.0389 | 17.2722 | 17.9389 | 17.9389 | +0.517 (+2.97%) | 7,307,157 |
| 7 Feb 2017 | CNY | 16.6556 | 17.4722 | 16.5333 | 17.4222 | 17.4222 | +0.717 (+4.29%) | 7,049,034 |
| 6 Feb 2017 | CNY | 16.7778 | 17.1611 | 16.4889 | 16.7056 | 16.7056 | -0.111 (-0.66%) | 3,179,977 |
| 3 Feb 2017 | CNY | 17.3278 | 17.4333 | 16.7056 | 16.8167 | 16.8167 | -0.494 (-2.86%) | 3,268,733 |
| 26 Jan 2017 | CNY | 16.8889 | 17.4556 | 16.8889 | 17.3111 | 17.3111 | +0.406 (+2.40%) | 5,289,537 |
| 25 Jan 2017 | CNY | 16.3889 | 17.1111 | 16.3889 | 16.9056 | 16.9056 | +0.378 (+2.29%) | 3,311,334 |
| 24 Jan 2017 | CNY | 15.9833 | 16.6667 | 15.9 | 16.5278 | 16.5278 | +0.539 (+3.37%) | 4,127,688 |
