| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 14.7959 | 15.301 | 14.5714 | 15.2143 | 15.2143 | -0.076 (-0.50%) | 2,097,294 |
| 17 Jul 2017 | CNY | 16.9133 | 16.9133 | 15.2908 | 15.2908 | 15.2908 | -1.699 (-10.00%) | 2,371,937 |
| 14 Jul 2017 | CNY | 17.0714 | 17.1429 | 16.8622 | 16.9898 | 16.9898 | -0.082 (-0.48%) | 845,295 |
| 13 Jul 2017 | CNY | 17.1429 | 17.3878 | 16.9898 | 17.0714 | 17.0714 | -0.219 (-1.27%) | 958,904 |
| 12 Jul 2017 | CNY | 17.1327 | 17.2959 | 16.8929 | 17.2908 | 17.2908 | +0.158 (+0.92%) | 1,401,694 |
| 11 Jul 2017 | CNY | 17.3469 | 17.4439 | 17.0969 | 17.1327 | 17.1327 | -0.27 (-1.55%) | 1,475,068 |
| 10 Jul 2017 | CNY | 17.8622 | 17.9694 | 17.3878 | 17.4031 | 17.4031 | -0.663 (-3.67%) | 2,066,039 |
| 7 Jul 2017 | CNY | 17.7449 | 18.2041 | 17.7449 | 18.0663 | 18.0663 | +0.321 (+1.81%) | 3,005,581 |
| 6 Jul 2017 | CNY | 17.5 | 17.852 | 17.4541 | 17.7449 | 17.7449 | +0.245 (+1.40%) | 2,442,944 |
| 5 Jul 2017 | CNY | 17.352 | 17.5918 | 17.2551 | 17.5 | 17.5 | +0.148 (+0.85%) | 1,801,632 |
| 4 Jul 2017 | CNY | 17.3061 | 17.4439 | 17.1735 | 17.352 | 17.352 | +0.046 (+0.27%) | 997,320 |
| 3 Jul 2017 | CNY | 17.2704 | 17.3929 | 17.0969 | 17.3061 | 17.3061 | +0.036 (+0.21%) | 1,066,312 |
| 30 Jun 2017 | CNY | 17.0816 | 17.3469 | 16.9439 | 17.2704 | 17.2704 | +0.051 (+0.30%) | 1,315,528 |
| 29 Jun 2017 | CNY | 16.9898 | 17.2908 | 16.9898 | 17.2194 | 17.2194 | +0.143 (+0.84%) | 975,417 |
| 28 Jun 2017 | CNY | 17.3469 | 17.5459 | 16.8878 | 17.0765 | 17.0765 | -0.485 (-2.76%) | 1,344,828 |
| 27 Jun 2017 | CNY | 18.1633 | 18.1939 | 17.5357 | 17.5612 | 17.5612 | -0.031 (-0.17%) | 2,255,176 |
| 26 Jun 2017 | CNY | 17.3214 | 17.6071 | 17.1684 | 17.5918 | 17.5918 | +0.224 (+1.29%) | 1,375,206 |
| 23 Jun 2017 | CNY | 17.0408 | 17.5408 | 16.7857 | 17.3674 | 17.3674 | +0.271 (+1.58%) | 1,623,468 |
| 22 Jun 2017 | CNY | 17.6327 | 17.7041 | 17.0663 | 17.0969 | 17.0969 | -0.556 (-3.15%) | 1,423,352 |
| 21 Jun 2017 | CNY | 18.1531 | 18.1684 | 17.449 | 17.6531 | 17.6531 | -0.337 (-1.87%) | 1,849,650 |
| 20 Jun 2017 | CNY | 18.4847 | 18.4847 | 17.8929 | 17.9898 | 17.9898 | -0.311 (-1.70%) | 1,908,303 |
| 19 Jun 2017 | CNY | 18.3571 | 18.5153 | 18.0918 | 18.301 | 18.301 | +0.015 (+0.08%) | 1,197,307 |
| 16 Jun 2017 | CNY | 18.551 | 18.5663 | 18.1582 | 18.2857 | 18.2857 | -0.245 (-1.32%) | 1,827,700 |
| 15 Jun 2017 | CNY | 17.6939 | 19.0816 | 17.5714 | 18.5306 | 18.5306 | +0.867 (+4.91%) | 6,382,114 |
| 14 Jun 2017 | CNY | 17.5153 | 17.8214 | 17.4235 | 17.6633 | 17.6633 | -0.138 (-0.77%) | 1,509,339 |
| 13 Jun 2017 | CNY | 17.2806 | 17.8418 | 17.0918 | 17.801 | 17.801 | +0.556 (+3.22%) | 1,635,335 |
| 12 Jun 2017 | CNY | 18.0561 | 18.0561 | 16.9235 | 17.2449 | 17.2449 | -0.964 (-5.30%) | 1,675,212 |
| 9 Jun 2017 | CNY | 17.8776 | 18.25 | 17.8571 | 18.2092 | 18.2092 | +0.25 (+1.39%) | 3,184,355 |
| 8 Jun 2017 | CNY | 17.7806 | 18.0969 | 17.6684 | 17.9592 | 17.9592 | +0.138 (+0.77%) | 3,419,165 |
| 7 Jun 2017 | CNY | 17.2551 | 17.9337 | 17.1939 | 17.8214 | 17.8214 | +0.505 (+2.92%) | 2,555,449 |
