| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 18.3897 | 18.5968 | 16.6188 | 17.6965 | 17.6965 | -0.769 (-4.17%) | 5,035,501 |
| 14 Jul 2017 | CNY | 18.5883 | 19.1462 | 18.3009 | 18.4658 | 18.4658 | -0.296 (-1.58%) | 5,226,127 |
| 13 Jul 2017 | CNY | 18.508 | 18.9687 | 18.3009 | 18.7616 | 18.7616 | +0.296 (+1.60%) | 7,438,616 |
| 12 Jul 2017 | CNY | 18.0685 | 18.4784 | 17.5909 | 18.4658 | 18.4658 | +0.41 (+2.27%) | 7,065,387 |
| 11 Jul 2017 | CNY | 17.3288 | 18.115 | 17.3288 | 18.0558 | 18.0558 | +0.524 (+2.99%) | 4,491,588 |
| 10 Jul 2017 | CNY | 18.0473 | 18.1403 | 17.2823 | 17.5317 | 17.5317 | -0.642 (-3.53%) | 4,345,116 |
| 7 Jul 2017 | CNY | 17.5402 | 18.5334 | 17.5402 | 18.1741 | 18.1741 | +0.397 (+2.23%) | 7,403,064 |
| 6 Jul 2017 | CNY | 18.4193 | 18.4911 | 17.3922 | 17.7768 | 17.7768 | -0.634 (-3.44%) | 5,369,736 |
| 5 Jul 2017 | CNY | 18.3559 | 18.5968 | 18.1319 | 18.4108 | 18.4108 | +0.055 (+0.30%) | 3,104,887 |
| 4 Jul 2017 | CNY | 18.601 | 18.8039 | 18.2079 | 18.3559 | 18.3559 | -0.325 (-1.74%) | 5,013,942 |
| 3 Jul 2017 | CNY | 18.0008 | 18.7236 | 17.9966 | 18.6813 | 18.6813 | +0.613 (+3.39%) | 6,713,141 |
| 30 Jun 2017 | CNY | 18.2587 | 18.3009 | 17.7515 | 18.0685 | 18.0685 | -0.085 (-0.47%) | 4,089,205 |
| 29 Jun 2017 | CNY | 18.7912 | 19.645 | 18.1319 | 18.153 | 18.153 | -0.655 (-3.48%) | 9,804,855 |
| 28 Jun 2017 | CNY | 19.1674 | 19.7168 | 18.6222 | 18.8081 | 18.8081 | -0.516 (-2.67%) | 7,375,865 |
| 27 Jun 2017 | CNY | 18.6179 | 19.4336 | 18.5123 | 19.3238 | 19.3238 | +0.507 (+2.70%) | 10,729,100 |
| 26 Jun 2017 | CNY | 18.1319 | 18.9603 | 17.9755 | 18.8166 | 18.8166 | +0.702 (+3.87%) | 9,344,138 |
| 23 Jun 2017 | CNY | 17.2908 | 18.377 | 17.071 | 18.115 | 18.115 | +0.867 (+5.02%) | 6,175,591 |
| 22 Jun 2017 | CNY | 17.8064 | 17.9797 | 17.1302 | 17.2485 | 17.2485 | -0.727 (-4.04%) | 4,709,603 |
| 21 Jun 2017 | CNY | 18.601 | 19.0068 | 17.8529 | 17.9755 | 17.9755 | -0.828 (-4.41%) | 6,313,628 |
| 20 Jun 2017 | CNY | 18.694 | 19.6534 | 18.2587 | 18.8039 | 18.8039 | +0.14 (+0.75%) | 11,474,927 |
| 19 Jun 2017 | CNY | 17.9628 | 19.0194 | 17.7599 | 18.6644 | 18.6644 | +0.537 (+2.96%) | 9,861,760 |
| 16 Jun 2017 | CNY | 17.7642 | 18.5123 | 17.5824 | 18.1276 | 18.1276 | +0.161 (+0.89%) | 7,179,369 |
| 15 Jun 2017 | CNY | 17.1175 | 18.3221 | 16.9062 | 17.967 | 17.967 | +0.655 (+3.78%) | 8,546,226 |
| 14 Jun 2017 | CNY | 16.4582 | 18.1023 | 16.2342 | 17.3119 | 17.3119 | +0.854 (+5.19%) | 9,923,597 |
| 13 Jun 2017 | CNY | 15.5114 | 16.585 | 15.5114 | 16.4582 | 16.4582 | +0.816 (+5.22%) | 2,647,002 |
| 12 Jun 2017 | CNY | 16.044 | 16.044 | 15.6298 | 15.6424 | 15.6424 | -0.533 (-3.29%) | 1,666,560 |
| 9 Jun 2017 | CNY | 16.0186 | 16.2257 | 15.8115 | 16.175 | 16.175 | +0.11 (+0.68%) | 1,526,327 |
| 8 Jun 2017 | CNY | 15.9763 | 16.8216 | 15.9172 | 16.0651 | 16.0651 | -0.008 (-0.05%) | 2,206,295 |
| 7 Jun 2017 | CNY | 15.355 | 16.2722 | 15.355 | 16.0735 | 16.0735 | +0.583 (+3.76%) | 1,978,170 |
| 6 Jun 2017 | CNY | 15.3719 | 15.5072 | 15.131 | 15.4903 | 15.4903 | +0.118 (+0.77%) | 727,036 |
