| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 14.51 | 14.55 | 14.43 | 14.53 | 14.53 | +0.02 (+0.14%) | 1,298,900 |
| 31 Jul 2017 | CNY | 14.5 | 14.54 | 14.42 | 14.51 | 14.51 | +0.02 (+0.14%) | 617,903 |
| 28 Jul 2017 | CNY | 14.49 | 14.51 | 14.4 | 14.49 | 14.49 | 0.0 (0.0%) | 570,235 |
| 27 Jul 2017 | CNY | 14.41 | 14.52 | 14.32 | 14.49 | 14.49 | +0.08 (+0.56%) | 697,698 |
| 26 Jul 2017 | CNY | 14.45 | 14.5 | 14.3 | 14.41 | 14.41 | -0.03 (-0.21%) | 839,800 |
| 25 Jul 2017 | CNY | 14.47 | 14.54 | 14.34 | 14.44 | 14.44 | -0.03 (-0.21%) | 770,700 |
| 24 Jul 2017 | CNY | 14.41 | 14.48 | 14.34 | 14.47 | 14.47 | +0.06 (+0.42%) | 501,100 |
| 21 Jul 2017 | CNY | 14.52 | 14.52 | 14.32 | 14.41 | 14.41 | -0.05 (-0.35%) | 851,163 |
| 20 Jul 2017 | CNY | 14.4 | 14.47 | 14.3 | 14.46 | 14.46 | +0.11 (+0.77%) | 700,705 |
| 19 Jul 2017 | CNY | 14.3 | 14.37 | 14.12 | 14.35 | 14.35 | +0.05 (+0.35%) | 1,733,670 |
| 18 Jul 2017 | CNY | 14.17 | 14.31 | 13.95 | 14.3 | 14.3 | +0.15 (+1.06%) | 2,990,105 |
| 17 Jul 2017 | CNY | 14.28 | 14.34 | 13.8 | 14.15 | 14.15 | -0.18 (-1.26%) | 3,695,668 |
| 14 Jul 2017 | CNY | 14.33 | 14.41 | 14.19 | 14.33 | 14.33 | -0.02 (-0.14%) | 498,302 |
| 13 Jul 2017 | CNY | 14.38 | 14.38 | 14.22 | 14.35 | 14.35 | +0.03 (+0.21%) | 1,207,556 |
| 12 Jul 2017 | CNY | 14.25 | 14.32 | 14.09 | 14.32 | 14.32 | +0.1 (+0.70%) | 961,603 |
| 11 Jul 2017 | CNY | 14.42 | 14.5 | 14.09 | 14.22 | 14.22 | -0.24 (-1.66%) | 2,013,636 |
| 10 Jul 2017 | CNY | 14.62 | 14.62 | 14.45 | 14.46 | 14.46 | -0.1 (-0.69%) | 571,300 |
| 7 Jul 2017 | CNY | 14.56 | 14.62 | 14.5 | 14.56 | 14.56 | 0.0 (0.0%) | 709,222 |
| 6 Jul 2017 | CNY | 14.48 | 14.58 | 14.44 | 14.56 | 14.56 | +0.09 (+0.62%) | 676,617 |
| 5 Jul 2017 | CNY | 14.41 | 14.49 | 14.35 | 14.47 | 14.47 | +0.06 (+0.42%) | 719,998 |
| 4 Jul 2017 | CNY | 14.47 | 14.53 | 14.4 | 14.41 | 14.41 | -0.07 (-0.48%) | 534,398 |
| 3 Jul 2017 | CNY | 14.45 | 14.55 | 14.38 | 14.48 | 14.48 | -0.01 (-0.07%) | 477,800 |
| 30 Jun 2017 | CNY | 14.5 | 14.6 | 14.45 | 14.49 | 14.49 | -0.01 (-0.07%) | 434,156 |
| 29 Jun 2017 | CNY | 14.45 | 14.55 | 14.45 | 14.5 | 14.5 | +0.05 (+0.35%) | 574,558 |
| 28 Jun 2017 | CNY | 14.53 | 14.53 | 14.45 | 14.45 | 14.45 | -0.12 (-0.82%) | 655,256 |
| 27 Jun 2017 | CNY | 14.51 | 14.65 | 14.45 | 14.57 | 14.57 | -0.01 (-0.07%) | 567,605 |
| 26 Jun 2017 | CNY | 14.6 | 14.6 | 14.45 | 14.58 | 14.58 | +0.02 (+0.14%) | 727,508 |
| 23 Jun 2017 | CNY | 14.8 | 14.8 | 14.31 | 14.56 | 14.56 | -0.2 (-1.36%) | 1,032,000 |
| 22 Jun 2017 | CNY | 14.85 | 14.96 | 14.76 | 14.76 | 14.76 | -0.13 (-0.87%) | 1,181,600 |
| 21 Jun 2017 | CNY | 14.9 | 14.96 | 14.82 | 14.89 | 14.89 | +0.02 (+0.13%) | 846,300 |
