| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 18.0284 | 18.0284 | 16.4723 | 16.4832 | 16.4832 | -1.662 (-9.16%) | 9,720,422 |
| 14 Jul 2017 | CNY | 18.5423 | 18.5678 | 18.0722 | 18.145 | 18.145 | -0.401 (-2.16%) | 4,411,844 |
| 13 Jul 2017 | CNY | 18.586 | 18.7609 | 18.4038 | 18.5459 | 18.5459 | -0.244 (-1.30%) | 3,735,182 |
| 12 Jul 2017 | CNY | 18.4038 | 18.8666 | 18.1305 | 18.7901 | 18.7901 | +0.35 (+1.90%) | 4,698,584 |
| 11 Jul 2017 | CNY | 18.914 | 19.0051 | 18.422 | 18.4402 | 18.4402 | -0.47 (-2.49%) | 5,853,116 |
| 10 Jul 2017 | CNY | 19.1327 | 19.4971 | 18.8776 | 18.9104 | 18.9104 | -0.383 (-1.98%) | 6,835,904 |
| 7 Jul 2017 | CNY | 18.7136 | 19.4752 | 18.7136 | 19.293 | 19.293 | +0.678 (+3.64%) | 9,542,388 |
| 6 Jul 2017 | CNY | 18.75 | 18.7646 | 18.4402 | 18.6152 | 18.6152 | -0.109 (-0.58%) | 4,802,455 |
| 5 Jul 2017 | CNY | 18.4767 | 18.7391 | 18.3783 | 18.7245 | 18.7245 | +0.313 (+1.70%) | 5,308,781 |
| 4 Jul 2017 | CNY | 18.5131 | 18.6225 | 18.3491 | 18.4111 | 18.4111 | -0.175 (-0.94%) | 4,051,787 |
| 3 Jul 2017 | CNY | 18.4949 | 18.75 | 18.3528 | 18.586 | 18.586 | +0.124 (+0.67%) | 4,901,258 |
| 30 Jun 2017 | CNY | 18.043 | 18.6225 | 17.9665 | 18.4621 | 18.4621 | +0.306 (+1.69%) | 5,472,441 |
| 29 Jun 2017 | CNY | 18.0029 | 18.3127 | 18.0029 | 18.156 | 18.156 | +0.16 (+0.89%) | 3,586,353 |
| 28 Jun 2017 | CNY | 18.2762 | 18.2908 | 17.9337 | 17.9956 | 17.9956 | -0.306 (-1.67%) | 3,316,019 |
| 27 Jun 2017 | CNY | 18.2034 | 18.5022 | 18.2034 | 18.3018 | 18.3018 | +0.033 (+0.18%) | 4,381,734 |
| 26 Jun 2017 | CNY | 17.9446 | 18.3018 | 17.6494 | 18.269 | 18.269 | +0.324 (+1.81%) | 4,773,028 |
| 23 Jun 2017 | CNY | 17.8644 | 18.1596 | 17.5109 | 17.9446 | 17.9446 | -0.011 (-0.06%) | 3,922,891 |
| 22 Jun 2017 | CNY | 18.1195 | 18.2762 | 17.9483 | 17.9555 | 17.9555 | -0.164 (-0.91%) | 4,079,235 |
| 21 Jun 2017 | CNY | 18.1888 | 18.4038 | 17.9774 | 18.1195 | 18.1195 | -0.066 (-0.36%) | 4,119,089 |
| 20 Jun 2017 | CNY | 18.4694 | 18.5459 | 18.1414 | 18.1851 | 18.1851 | -0.219 (-1.19%) | 4,269,093 |
| 19 Jun 2017 | CNY | 18.3856 | 18.484 | 18.2872 | 18.4038 | 18.4038 | -0.23 (-1.23%) | 2,861,808 |
| 16 Jun 2017 | CNY | 18.8047 | 18.8994 | 18.4949 | 18.6334 | 18.6334 | -0.109 (-0.58%) | 4,094,679 |
| 15 Jun 2017 | CNY | 18.258 | 18.9249 | 18.2544 | 18.7427 | 18.7427 | +0.375 (+2.04%) | 7,971,973 |
| 14 Jun 2017 | CNY | 17.9555 | 18.5751 | 17.8681 | 18.3674 | 18.3674 | +0.47 (+2.63%) | 7,667,262 |
| 13 Jun 2017 | CNY | 17.5036 | 18.0139 | 17.4964 | 17.8972 | 17.8972 | +0.405 (+2.31%) | 4,764,313 |
| 12 Jun 2017 | CNY | 18.0685 | 18.0685 | 17.4708 | 17.4927 | 17.4927 | -0.762 (-4.17%) | 5,640,728 |
| 9 Jun 2017 | CNY | 18.094 | 18.3236 | 18.043 | 18.2544 | 18.2544 | +0.139 (+0.76%) | 4,016,368 |
| 8 Jun 2017 | CNY | 18.3346 | 18.422 | 18.0576 | 18.1159 | 18.1159 | -0.248 (-1.35%) | 5,332,209 |
| 7 Jun 2017 | CNY | 17.8571 | 18.4512 | 17.7478 | 18.3637 | 18.3637 | +0.485 (+2.71%) | 6,261,788 |
| 6 Jun 2017 | CNY | 17.4964 | 17.8899 | 17.4964 | 17.879 | 17.879 | +0.058 (+0.33%) | 2,656,400 |
