| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 19.1053 | 19.1053 | 18.6906 | 18.7092 | 18.7092 | -0.405 (-2.12%) | 3,110,000 |
| 27 Jul 2017 | CNY | 18.9655 | 19.1939 | 18.7139 | 19.1146 | 19.1146 | +0.112 (+0.59%) | 4,566,327 |
| 26 Jul 2017 | CNY | 18.4063 | 19.1333 | 18.2898 | 19.0028 | 19.0028 | +0.578 (+3.14%) | 7,772,120 |
| 25 Jul 2017 | CNY | 17.8332 | 18.4902 | 17.7167 | 18.425 | 18.425 | +0.592 (+3.32%) | 5,338,921 |
| 24 Jul 2017 | CNY | 17.9404 | 18.1174 | 17.5676 | 17.8332 | 17.8332 | +0.527 (+3.04%) | 3,862,387 |
| 21 Jul 2017 | CNY | 17.4604 | 17.5909 | 17.2181 | 17.3066 | 17.3066 | -0.349 (-1.98%) | 2,832,649 |
| 20 Jul 2017 | CNY | 17.754 | 18.1687 | 17.6095 | 17.6561 | 17.6561 | -0.093 (-0.53%) | 3,745,628 |
| 19 Jul 2017 | CNY | 17.4045 | 17.8285 | 17.3439 | 17.7493 | 17.7493 | +0.331 (+1.90%) | 2,381,525 |
| 18 Jul 2017 | CNY | 17.4091 | 17.5443 | 17.1062 | 17.4185 | 17.4185 | +0.075 (+0.43%) | 1,883,192 |
| 17 Jul 2017 | CNY | 18.0196 | 18.0196 | 17.0131 | 17.3439 | 17.3439 | -0.587 (-3.27%) | 4,703,697 |
| 14 Jul 2017 | CNY | 17.7074 | 18.0196 | 17.521 | 17.931 | 17.931 | +0.28 (+1.58%) | 2,804,373 |
| 13 Jul 2017 | CNY | 17.8285 | 17.8611 | 17.5583 | 17.6514 | 17.6514 | -0.387 (-2.14%) | 1,966,912 |
| 12 Jul 2017 | CNY | 17.8705 | 18.0802 | 17.4511 | 18.0382 | 18.0382 | +0.102 (+0.57%) | 4,436,728 |
| 11 Jul 2017 | CNY | 18.0429 | 18.2432 | 17.8239 | 17.9357 | 17.9357 | -0.112 (-0.62%) | 2,783,557 |
| 10 Jul 2017 | CNY | 18.5508 | 18.7139 | 17.9077 | 18.0475 | 18.0475 | -0.606 (-3.25%) | 4,605,511 |
| 7 Jul 2017 | CNY | 18.6813 | 18.7791 | 18.5508 | 18.6533 | 18.6533 | -0.019 (-0.10%) | 3,817,566 |
| 6 Jul 2017 | CNY | 18.5927 | 18.7605 | 18.397 | 18.672 | 18.672 | +0.047 (+0.25%) | 4,421,506 |
| 5 Jul 2017 | CNY | 18.3364 | 18.7092 | 18.2199 | 18.6254 | 18.6254 | +0.322 (+1.76%) | 4,347,120 |
| 4 Jul 2017 | CNY | 18.2665 | 18.4902 | 18.1314 | 18.3038 | 18.3038 | -0.042 (-0.23%) | 2,690,485 |
| 3 Jul 2017 | CNY | 18.0242 | 18.5555 | 17.8938 | 18.3458 | 18.3458 | +0.312 (+1.73%) | 3,828,828 |
| 30 Jun 2017 | CNY | 17.8518 | 18.1547 | 17.7493 | 18.0336 | 18.0336 | +0.051 (+0.29%) | 2,461,998 |
| 29 Jun 2017 | CNY | 18.0196 | 18.2199 | 17.9217 | 17.9823 | 17.9823 | +0.047 (+0.26%) | 2,265,888 |
| 28 Jun 2017 | CNY | 18.1035 | 18.2572 | 17.8844 | 17.9357 | 17.9357 | -0.191 (-1.05%) | 4,129,979 |
| 27 Jun 2017 | CNY | 17.5303 | 18.4483 | 17.5303 | 18.1268 | 18.1268 | +0.419 (+2.37%) | 12,360,140 |
| 26 Jun 2017 | CNY | 16.9991 | 17.8658 | 16.9059 | 17.7074 | 17.7074 | +0.82 (+4.86%) | 9,962,736 |
| 23 Jun 2017 | CNY | 16.9665 | 17.0084 | 16.617 | 16.8872 | 16.8872 | -0.089 (-0.52%) | 3,039,377 |
| 22 Jun 2017 | CNY | 17.1575 | 17.2367 | 16.9478 | 16.9758 | 16.9758 | -0.182 (-1.06%) | 2,913,913 |
| 21 Jun 2017 | CNY | 17.2973 | 17.3113 | 17.1156 | 17.1575 | 17.1575 | -0.14 (-0.81%) | 2,452,878 |
| 20 Jun 2017 | CNY | 17.2367 | 17.3579 | 17.0969 | 17.2973 | 17.2973 | +0.135 (+0.79%) | 3,992,242 |
| 19 Jun 2017 | CNY | 16.9385 | 17.1855 | 16.9385 | 17.1622 | 17.1622 | +0.112 (+0.66%) | 2,739,369 |
