| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 18.2228 | 18.9116 | 18.1378 | 18.6097 | 18.6097 | +0.276 (+1.51%) | 11,938,429 |
| 12 Jul 2017 | CNY | 17.8954 | 18.4949 | 17.7636 | 18.3333 | 18.3333 | +0.289 (+1.60%) | 8,426,726 |
| 11 Jul 2017 | CNY | 18.2398 | 18.5332 | 17.6488 | 18.0442 | 18.0442 | -0.03 (-0.16%) | 6,558,599 |
| 10 Jul 2017 | CNY | 19.0051 | 19.0689 | 17.9847 | 18.074 | 18.074 | -1.203 (-6.24%) | 6,633,514 |
| 7 Jul 2017 | CNY | 18.7585 | 19.6769 | 18.4992 | 19.2772 | 19.2772 | +0.459 (+2.44%) | 13,071,517 |
| 6 Jul 2017 | CNY | 18.4992 | 18.9838 | 18.2908 | 18.818 | 18.818 | +0.34 (+1.84%) | 8,476,991 |
| 5 Jul 2017 | CNY | 18.1973 | 18.6437 | 18.193 | 18.4779 | 18.4779 | +0.072 (+0.39%) | 4,924,986 |
| 4 Jul 2017 | CNY | 18.5672 | 18.9116 | 17.4787 | 18.4056 | 18.4056 | -0.153 (-0.82%) | 10,347,809 |
| 3 Jul 2017 | CNY | 18.8988 | 18.9668 | 18.4992 | 18.5587 | 18.5587 | -0.353 (-1.87%) | 3,838,085 |
| 30 Jun 2017 | CNY | 19.2092 | 19.3197 | 18.665 | 18.9116 | 18.9116 | -0.544 (-2.80%) | 6,484,842 |
| 29 Jun 2017 | CNY | 18.9201 | 19.9745 | 18.784 | 19.4558 | 19.4558 | +0.344 (+1.80%) | 13,873,154 |
| 28 Jun 2017 | CNY | 19.2347 | 19.3793 | 18.4524 | 19.1114 | 19.1114 | -6.088 (-24.16%) | 8,121,622 |
| 28 Jun 2017 |
|
|||||||
| 27 Jun 2017 | CNY | 19.2733 | 19.6167 | 19.0345 | 19.3845 | 19.3845 | +0.111 (+0.58%) | 9,857,307 |
| 26 Jun 2017 | CNY | 18.315 | 19.6167 | 18.2496 | 19.2733 | 19.2733 | +0.746 (+4.02%) | 11,497,875 |
| 23 Jun 2017 | CNY | 18.8808 | 18.9332 | 17.4974 | 18.5276 | 18.5276 | -0.409 (-2.16%) | 9,139,514 |
| 22 Jun 2017 | CNY | 18.871 | 19.1915 | 18.6421 | 18.9364 | 18.9364 | -0.056 (-0.29%) | 6,689,499 |
| 21 Jun 2017 | CNY | 19.1 | 19.2537 | 18.6552 | 18.992 | 18.992 | 0.0 (0.0%) | 7,236,700 |
| 20 Jun 2017 | CNY | 19.4597 | 19.6494 | 18.6617 | 18.992 | 18.992 | -0.36 (-1.86%) | 11,262,152 |
| 19 Jun 2017 | CNY | 20.14 | 20.14 | 18.8056 | 19.3518 | 19.3518 | -0.854 (-4.22%) | 9,644,208 |
| 16 Jun 2017 | CNY | 20.2414 | 20.5128 | 19.8031 | 20.2054 | 20.2054 | -0.085 (-0.42%) | 7,796,558 |
| 15 Jun 2017 | CNY | 20.1007 | 20.7679 | 19.7933 | 20.2904 | 20.2904 | +0.301 (+1.51%) | 10,172,999 |
| 14 Jun 2017 | CNY | 19.9438 | 20.5063 | 19.5611 | 19.9895 | 19.9895 | -0.098 (-0.49%) | 7,453,529 |
| 13 Jun 2017 | CNY | 19.3616 | 20.5357 | 19.3485 | 20.0877 | 20.0877 | +0.543 (+2.78%) | 12,972,020 |
| 12 Jun 2017 | CNY | 19.3289 | 20.0157 | 18.8056 | 19.5447 | 19.5447 | -0.026 (-0.13%) | 9,309,572 |
| 9 Jun 2017 | CNY | 18.6748 | 20.1465 | 18.6617 | 19.5709 | 19.5709 | +0.729 (+3.87%) | 9,845,209 |
| 8 Jun 2017 | CNY | 18.9691 | 19.4597 | 18.315 | 18.8416 | 18.8416 | -0.324 (-1.69%) | 8,713,897 |
| 7 Jun 2017 | CNY | 18.3575 | 19.4041 | 18.3575 | 19.1654 | 19.1654 | +0.621 (+3.35%) | 7,989,548 |
| 6 Jun 2017 | CNY | 18.5996 | 18.8481 | 17.952 | 18.544 | 18.544 | -0.497 (-2.61%) | 9,605,802 |
| 5 Jun 2017 | CNY | 17.6642 | 19.2962 | 17.6642 | 19.0411 | 19.0411 | +1.423 (+8.08%) | 11,749,078 |
| 2 Jun 2017 | CNY | 17.203 | 17.8244 | 16.4279 | 17.6184 | 17.6184 | +0.069 (+0.39%) | 4,914,615 |
