| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 16.44 | 16.65 | 16.42 | 16.57 | 16.57 | +0.09 (+0.55%) | 974,500 |
| 8 Aug 2017 | CNY | 16.48 | 16.74 | 16.39 | 16.48 | 16.48 | -0.25 (-1.49%) | 1,371,020 |
| 7 Aug 2017 | CNY | 16.4 | 16.87 | 16.32 | 16.73 | 16.73 | +0.01 (+0.06%) | 992,100 |
| 4 Aug 2017 | CNY | 16.95 | 17.25 | 16.7 | 16.72 | 16.72 | -0.26 (-1.53%) | 2,399,973 |
| 3 Aug 2017 | CNY | 16.71 | 17.2 | 16.2 | 16.98 | 16.98 | +0.15 (+0.89%) | 3,502,042 |
| 2 Aug 2017 | CNY | 17.1 | 17.68 | 16.8 | 16.83 | 16.83 | -0.46 (-2.66%) | 3,087,856 |
| 1 Aug 2017 | CNY | 16.15 | 17.7 | 16.05 | 17.29 | 17.29 | +1.13 (+6.99%) | 3,317,869 |
| 31 Jul 2017 | CNY | 16.02 | 16.25 | 16.02 | 16.16 | 16.16 | -0.03 (-0.19%) | 823,471 |
| 28 Jul 2017 | CNY | 15.95 | 16.29 | 15.9 | 16.19 | 16.19 | +0.28 (+1.76%) | 1,057,176 |
| 27 Jul 2017 | CNY | 15.65 | 15.96 | 15.47 | 15.91 | 15.91 | +0.26 (+1.66%) | 981,181 |
| 26 Jul 2017 | CNY | 16.08 | 16.1 | 15.6 | 15.65 | 15.65 | -0.28 (-1.76%) | 926,905 |
| 25 Jul 2017 | CNY | 15.95 | 16.22 | 15.93 | 15.93 | 15.93 | +0.01 (+0.06%) | 798,995 |
| 24 Jul 2017 | CNY | 16.13 | 16.32 | 15.81 | 15.92 | 15.92 | -0.24 (-1.49%) | 954,920 |
| 21 Jul 2017 | CNY | 16.04 | 16.46 | 16.02 | 16.16 | 16.16 | -0.25 (-1.52%) | 1,112,000 |
| 20 Jul 2017 | CNY | 16.35 | 16.49 | 16.25 | 16.41 | 16.41 | +0.02 (+0.12%) | 968,800 |
| 19 Jul 2017 | CNY | 16.4 | 16.56 | 16.27 | 16.39 | 16.39 | -0.01 (-0.06%) | 1,596,553 |
| 18 Jul 2017 | CNY | 15.41 | 16.45 | 15.41 | 16.4 | 16.4 | +0.45 (+2.82%) | 2,049,678 |
| 17 Jul 2017 | CNY | 16.68 | 16.98 | 15.44 | 15.95 | 15.95 | -1.21 (-7.05%) | 3,993,199 |
| 14 Jul 2017 | CNY | 17.76 | 17.83 | 17.12 | 17.16 | 17.16 | -0.51 (-2.89%) | 2,677,600 |
| 13 Jul 2017 | CNY | 17.23 | 17.75 | 17.18 | 17.67 | 17.67 | +0.33 (+1.90%) | 3,799,606 |
| 12 Jul 2017 | CNY | 17.04 | 17.37 | 16.9 | 17.34 | 17.34 | +0.06 (+0.35%) | 2,126,200 |
| 11 Jul 2017 | CNY | 17.02 | 17.3 | 16.88 | 17.28 | 17.28 | +0.18 (+1.05%) | 2,448,867 |
| 10 Jul 2017 | CNY | 17.08 | 17.28 | 16.98 | 17.1 | 17.1 | -0.06 (-0.35%) | 1,620,100 |
| 7 Jul 2017 | CNY | 17.26 | 17.3 | 17.12 | 17.16 | 17.16 | -0.15 (-0.87%) | 1,794,300 |
| 6 Jul 2017 | CNY | 16.98 | 17.38 | 16.96 | 17.31 | 17.31 | +0.36 (+2.12%) | 3,424,424 |
| 5 Jul 2017 | CNY | 16.93 | 16.99 | 16.7 | 16.95 | 16.95 | +0.02 (+0.12%) | 1,554,651 |
| 4 Jul 2017 | CNY | 16.86 | 16.98 | 16.75 | 16.93 | 16.93 | +0.09 (+0.53%) | 1,428,200 |
| 3 Jul 2017 | CNY | 16.58 | 16.86 | 16.5 | 16.84 | 16.84 | +0.22 (+1.32%) | 1,404,780 |
| 30 Jun 2017 | CNY | 16.71 | 16.84 | 16.4 | 16.62 | 16.62 | -0.06 (-0.36%) | 1,292,446 |
| 29 Jun 2017 | CNY | 16.71 | 17 | 16.63 | 16.68 | 16.68 | -0.03 (-0.18%) | 1,739,446 |
