| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 17.6462 | 18.1154 | 17.3308 | 17.9923 | 17.9923 | +0.131 (+0.73%) | 4,853,655 |
| 17 Jul 2017 | CNY | 19.6923 | 19.6923 | 17.8615 | 17.8615 | 17.8615 | -1.985 (-10.00%) | 8,313,394 |
| 14 Jul 2017 | CNY | 20.0385 | 20.2 | 19.7692 | 19.8462 | 19.8462 | -0.154 (-0.77%) | 2,918,032 |
| 13 Jul 2017 | CNY | 20.3692 | 20.4385 | 19.9077 | 20 | 20 | -0.423 (-2.07%) | 4,339,077 |
| 12 Jul 2017 | CNY | 20.3077 | 20.5769 | 19.8462 | 20.4231 | 20.4231 | +0.015 (+0.08%) | 6,190,512 |
| 11 Jul 2017 | CNY | 20.3154 | 20.5154 | 20.1231 | 20.4077 | 20.4077 | +0.023 (+0.11%) | 4,698,743 |
| 10 Jul 2017 | CNY | 21.0154 | 21.1385 | 20.2846 | 20.3846 | 20.3846 | -0.869 (-4.09%) | 9,650,173 |
| 7 Jul 2017 | CNY | 20.9846 | 21.4539 | 20.8846 | 21.2539 | 21.2539 | +0.208 (+0.99%) | 7,048,324 |
| 6 Jul 2017 | CNY | 21.3769 | 21.4539 | 20.8154 | 21.0462 | 21.0462 | -0.408 (-1.90%) | 6,818,537 |
| 5 Jul 2017 | CNY | 21.2769 | 21.6077 | 21.1923 | 21.4539 | 21.4539 | +0.215 (+1.01%) | 5,345,445 |
| 4 Jul 2017 | CNY | 21.3923 | 21.4308 | 21.1615 | 21.2385 | 21.2385 | -0.154 (-0.72%) | 4,975,018 |
| 3 Jul 2017 | CNY | 20.6769 | 21.4462 | 20.6077 | 21.3923 | 21.3923 | +0.785 (+3.81%) | 9,355,546 |
| 30 Jun 2017 | CNY | 20.3846 | 20.8 | 20.3077 | 20.6077 | 20.6077 | +0.177 (+0.87%) | 4,880,150 |
| 29 Jun 2017 | CNY | 20.5 | 20.7385 | 20.4 | 20.4308 | 20.4308 | +0.092 (+0.45%) | 4,013,545 |
| 28 Jun 2017 | CNY | 20.7923 | 20.8692 | 20.3231 | 20.3385 | 20.3385 | -0.577 (-2.76%) | 5,905,259 |
| 27 Jun 2017 | CNY | 21.0692 | 21.3231 | 20.7769 | 20.9154 | 20.9154 | -0.285 (-1.34%) | 5,128,637 |
| 26 Jun 2017 | CNY | 20.8692 | 21.4077 | 20.6154 | 21.2 | 21.2 | +0.423 (+2.04%) | 6,797,255 |
| 23 Jun 2017 | CNY | 20.7615 | 21.1923 | 20.2615 | 20.7769 | 20.7769 | -0.215 (-1.03%) | 8,048,565 |
| 22 Jun 2017 | CNY | 22.1154 | 22.2769 | 20.9769 | 20.9923 | 20.9923 | -1.154 (-5.21%) | 10,767,913 |
| 21 Jun 2017 | CNY | 21.9923 | 22.1539 | 21.6923 | 22.1462 | 22.1462 | +0.154 (+0.70%) | 7,021,480 |
| 20 Jun 2017 | CNY | 22 | 22.2692 | 21.8692 | 21.9923 | 21.9923 | +0.092 (+0.42%) | 7,846,263 |
| 19 Jun 2017 | CNY | 22.1308 | 22.2692 | 21.6231 | 21.9 | 21.9 | -0.339 (-1.52%) | 8,341,281 |
| 16 Jun 2017 | CNY | 22.3154 | 22.7231 | 22.1308 | 22.2385 | 22.2385 | -0.015 (-0.07%) | 8,749,215 |
| 15 Jun 2017 | CNY | 22.0769 | 22.5846 | 22 | 22.2539 | 22.2539 | +0.054 (+0.24%) | 11,109,027 |
| 14 Jun 2017 | CNY | 23.2923 | 23.3385 | 22.0154 | 22.2 | 22.2 | -1.008 (-4.34%) | 16,866,144 |
| 13 Jun 2017 | CNY | 22.9923 | 23.4615 | 22.8769 | 23.2077 | 23.2077 | +0.331 (+1.45%) | 11,295,575 |
| 12 Jun 2017 | CNY | 23.3846 | 23.5769 | 22.8539 | 22.8769 | 22.8769 | -0.977 (-4.10%) | 13,525,489 |
| 9 Jun 2017 | CNY | 22.9769 | 23.9846 | 22.3846 | 23.8539 | 23.8539 | +0.646 (+2.78%) | 20,007,405 |
| 8 Jun 2017 | CNY | 23.4154 | 23.7308 | 22.9308 | 23.2077 | 23.2077 | -0.577 (-2.43%) | 19,098,674 |
| 7 Jun 2017 | CNY | 22.1923 | 24.1385 | 22.1692 | 23.7846 | 23.7846 | +1.631 (+7.36%) | 23,082,419 |
