| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 19.22 | 19.39 | 19.16 | 19.19 | 13.7071 | -0.18 (-0.93%) | 1,395,453 |
| 8 Aug 2017 | CNY | 19.24 | 19.49 | 18.98 | 19.37 | 13.8357 | +0.06 (+0.31%) | 2,410,741 |
| 7 Aug 2017 | CNY | 19.06 | 19.45 | 19.06 | 19.31 | 13.7929 | +0.28 (+1.47%) | 2,401,281 |
| 4 Aug 2017 | CNY | 19.4 | 19.6 | 19 | 19.03 | 13.5929 | -0.36 (-1.86%) | 2,990,490 |
| 3 Aug 2017 | CNY | 19.49 | 19.82 | 19.2 | 19.39 | 13.85 | -0.2 (-1.02%) | 2,783,237 |
| 2 Aug 2017 | CNY | 19.95 | 20.04 | 19.51 | 19.59 | 13.9929 | -0.38 (-1.90%) | 2,458,740 |
| 1 Aug 2017 | CNY | 20 | 20.15 | 19.7 | 19.97 | 14.2643 | -0.05 (-0.25%) | 2,573,760 |
| 31 Jul 2017 | CNY | 20.11 | 20.22 | 19.87 | 20.02 | 14.3 | -0.17 (-0.84%) | 3,105,599 |
| 28 Jul 2017 | CNY | 20.35 | 20.59 | 20.16 | 20.19 | 14.4214 | -0.35 (-1.70%) | 4,124,155 |
| 27 Jul 2017 | CNY | 19.6 | 20.59 | 19.51 | 20.54 | 14.6714 | +0.7 (+3.53%) | 5,487,702 |
| 26 Jul 2017 | CNY | 20.19 | 20.39 | 19.71 | 19.84 | 14.1714 | -0.39 (-1.93%) | 3,563,277 |
| 25 Jul 2017 | CNY | 20.05 | 20.3 | 19.85 | 20.23 | 14.45 | +0.05 (+0.25%) | 3,705,205 |
| 24 Jul 2017 | CNY | 19.55 | 20.35 | 19.33 | 20.18 | 14.4143 | +0.26 (+1.31%) | 5,443,160 |
| 21 Jul 2017 | CNY | 20.18 | 20.36 | 19.6 | 19.92 | 14.2286 | -0.53 (-2.59%) | 6,095,041 |
| 20 Jul 2017 | CNY | 20.66 | 21.53 | 20.36 | 20.45 | 14.6071 | -0.41 (-1.97%) | 6,310,960 |
| 19 Jul 2017 | CNY | 20.77 | 21.14 | 20.19 | 20.86 | 14.9 | -0.41 (-1.93%) | 7,640,444 |
| 18 Jul 2017 | CNY | 21.05 | 21.9 | 20.42 | 21.27 | 15.1929 | -1.09 (-4.87%) | 8,498,480 |
| 17 Jul 2017 | CNY | 23.6 | 23.6 | 22.36 | 22.36 | 15.9714 | -2.48 (-9.98%) | 9,030,592 |
| 14 Jul 2017 | CNY | 27.05 | 27.05 | 24.3 | 24.84 | 17.7429 | +0.25 (+1.02%) | 17,700,893 |
| 13 Jul 2017 | CNY | 24.59 | 24.59 | 24.59 | 24.59 | 17.5643 | +2.24 (+10.02%) | 107,649 |
| 12 Jul 2017 | CNY | 22.35 | 22.35 | 22.35 | 22.35 | 15.9643 | +2.03 (+9.99%) | 102,749 |
| 11 Jul 2017 | CNY | 20.32 | 20.32 | 20.32 | 20.32 | 14.5143 | +1.85 (+10.02%) | 60,748 |
| 10 Jul 2017 | CNY | 18.47 | 18.47 | 18.47 | 18.47 | 13.1929 | +1.68 (+10.01%) | 13,828 |
| 7 Jul 2017 | CNY | 16.79 | 16.79 | 16.79 | 16.79 | 11.9929 | +1.53 (+10.03%) | 6,775 |
| 6 Jul 2017 | CNY | 15.26 | 15.26 | 15.26 | 15.26 | 10.9 | +1.39 (+10.02%) | 3,388 |
| 5 Jul 2017 | CNY | 11.56 | 13.87 | 11.56 | 13.87 | 9.9071 | 0.0 (0.0%) | 11,164 |
