| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 15.6 | 15.74 | 15.34 | 15.4 | 15.4 | -0.35 (-2.22%) | 1,823,318 |
| 20 Jul 2017 | CNY | 15.89 | 16.23 | 15.73 | 15.75 | 15.75 | -0.11 (-0.69%) | 2,260,947 |
| 19 Jul 2017 | CNY | 15.78 | 16 | 15.58 | 15.86 | 15.86 | +0.01 (+0.06%) | 1,877,514 |
| 18 Jul 2017 | CNY | 15.85 | 16.1 | 15.01 | 15.85 | 15.85 | -0.01 (-0.06%) | 2,146,507 |
| 17 Jul 2017 | CNY | 17.44 | 17.45 | 15.86 | 15.86 | 15.86 | -1.76 (-9.99%) | 4,126,472 |
| 14 Jul 2017 | CNY | 17.91 | 17.97 | 17.55 | 17.62 | 17.62 | -0.26 (-1.45%) | 1,585,319 |
| 13 Jul 2017 | CNY | 18.01 | 18.14 | 17.71 | 17.88 | 17.88 | -0.26 (-1.43%) | 1,639,872 |
| 12 Jul 2017 | CNY | 17.94 | 18.17 | 17.63 | 18.14 | 18.14 | +0.26 (+1.45%) | 1,971,507 |
| 11 Jul 2017 | CNY | 18.13 | 18.4 | 17.85 | 17.88 | 17.88 | -0.42 (-2.30%) | 2,303,736 |
| 10 Jul 2017 | CNY | 18.99 | 18.99 | 18.2 | 18.3 | 18.3 | -0.99 (-5.13%) | 4,862,392 |
| 7 Jul 2017 | CNY | 19 | 19.55 | 18.86 | 19.29 | 19.29 | +0.19 (+0.99%) | 4,543,974 |
| 6 Jul 2017 | CNY | 19.13 | 19.32 | 18.73 | 19.1 | 19.1 | +0.07 (+0.37%) | 3,647,642 |
| 5 Jul 2017 | CNY | 18.73 | 19.07 | 18.6 | 19.03 | 19.03 | +0.39 (+2.09%) | 3,260,111 |
| 4 Jul 2017 | CNY | 18.71 | 18.88 | 18.53 | 18.64 | 18.64 | -0.18 (-0.96%) | 2,015,844 |
| 3 Jul 2017 | CNY | 18.69 | 18.94 | 18.46 | 18.82 | 18.82 | +0.26 (+1.40%) | 2,529,930 |
| 30 Jun 2017 | CNY | 18.11 | 18.66 | 18.03 | 18.56 | 18.56 | +0.38 (+2.09%) | 2,710,160 |
| 29 Jun 2017 | CNY | 18.17 | 18.4 | 18.11 | 18.18 | 18.18 | +0.1 (+0.55%) | 1,393,196 |
| 28 Jun 2017 | CNY | 18.31 | 18.39 | 18.06 | 18.08 | 18.08 | -0.33 (-1.79%) | 1,608,842 |
| 27 Jun 2017 | CNY | 18.34 | 18.98 | 18 | 18.41 | 18.41 | +0.16 (+0.88%) | 2,997,928 |
| 26 Jun 2017 | CNY | 18.09 | 18.29 | 17.75 | 18.25 | 18.25 | +0.07 (+0.39%) | 2,261,327 |
| 23 Jun 2017 | CNY | 18.11 | 18.4 | 17.67 | 18.18 | 18.18 | -0.13 (-0.71%) | 3,096,473 |
| 22 Jun 2017 | CNY | 18.85 | 19.04 | 18.2 | 18.31 | 18.31 | -0.57 (-3.02%) | 3,187,740 |
| 21 Jun 2017 | CNY | 18.75 | 19.07 | 18.56 | 18.88 | 18.88 | +0.19 (+1.02%) | 3,070,833 |
| 20 Jun 2017 | CNY | 19.07 | 19.08 | 18.65 | 18.69 | 18.69 | -0.46 (-2.40%) | 2,820,564 |
| 19 Jun 2017 | CNY | 18.85 | 19.38 | 18.8 | 19.15 | 19.15 | +0.31 (+1.65%) | 3,711,488 |
| 16 Jun 2017 | CNY | 18.98 | 19.06 | 18.55 | 18.84 | 18.84 | -0.04 (-0.21%) | 2,366,882 |
| 15 Jun 2017 | CNY | 18.59 | 19.14 | 18.51 | 18.88 | 18.88 | +0.29 (+1.56%) | 3,830,031 |
| 14 Jun 2017 | CNY | 18.7 | 18.8 | 18.45 | 18.59 | 18.59 | -0.13 (-0.69%) | 3,096,182 |
| 13 Jun 2017 | CNY | 18 | 18.94 | 18 | 18.72 | 18.72 | +0.79 (+4.41%) | 4,601,421 |
| 12 Jun 2017 | CNY | 18.55 | 18.6 | 17.83 | 17.93 | 17.93 | -0.94 (-4.98%) | 3,936,454 |
