| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 18.2 | 20.04 | 18.06 | 20.04 | 14.3143 | +1.82 (+9.99%) | 2,698,354 |
| 8 Aug 2017 | CNY | 17.92 | 18.39 | 17.92 | 18.22 | 13.0143 | +0.14 (+0.77%) | 1,059,209 |
| 7 Aug 2017 | CNY | 17.94 | 18.11 | 17.8 | 18.08 | 12.9143 | +0.17 (+0.95%) | 783,214 |
| 4 Aug 2017 | CNY | 17.98 | 18.14 | 17.81 | 17.91 | 12.7929 | -0.21 (-1.16%) | 1,053,436 |
| 3 Aug 2017 | CNY | 17.8 | 18.27 | 17.6 | 18.12 | 12.9429 | +0.32 (+1.80%) | 1,326,274 |
| 2 Aug 2017 | CNY | 18.3 | 18.34 | 17.7 | 17.8 | 12.7143 | -0.48 (-2.63%) | 1,289,903 |
| 1 Aug 2017 | CNY | 18.36 | 18.41 | 18.21 | 18.28 | 13.0571 | -0.09 (-0.49%) | 1,011,125 |
| 31 Jul 2017 | CNY | 18.39 | 18.48 | 18.2 | 18.37 | 13.1214 | 0.0 (0.0%) | 1,088,680 |
| 28 Jul 2017 | CNY | 18.4 | 18.65 | 18.31 | 18.37 | 13.1214 | -0.12 (-0.65%) | 1,360,620 |
| 27 Jul 2017 | CNY | 18.1 | 18.55 | 18.04 | 18.49 | 13.2071 | +0.42 (+2.32%) | 1,510,755 |
| 26 Jul 2017 | CNY | 18.26 | 18.27 | 17.92 | 18.07 | 12.9071 | +0.03 (+0.17%) | 776,633 |
| 25 Jul 2017 | CNY | 17.9 | 18.38 | 17.9 | 18.04 | 12.8857 | +0.06 (+0.33%) | 761,883 |
| 24 Jul 2017 | CNY | 17.99 | 18 | 17.71 | 17.98 | 12.8429 | +0.02 (+0.11%) | 1,210,615 |
| 21 Jul 2017 | CNY | 18.33 | 18.67 | 17.86 | 17.96 | 12.8286 | -0.43 (-2.34%) | 1,057,165 |
| 20 Jul 2017 | CNY | 18.18 | 18.65 | 18.18 | 18.39 | 13.1357 | +0.17 (+0.93%) | 1,146,148 |
| 19 Jul 2017 | CNY | 17.9 | 18.35 | 17.71 | 18.22 | 13.0143 | +0.15 (+0.83%) | 1,003,181 |
| 18 Jul 2017 | CNY | 18 | 18.35 | 17.4 | 18.07 | 12.9071 | -0.42 (-2.27%) | 1,916,349 |
| 17 Jul 2017 | CNY | 20.34 | 20.34 | 18.49 | 18.49 | 13.2071 | -2.05 (-9.98%) | 3,171,334 |
| 14 Jul 2017 | CNY | 20.9 | 20.9 | 20.48 | 20.54 | 14.6714 | -0.32 (-1.53%) | 813,750 |
| 13 Jul 2017 | CNY | 20.76 | 20.96 | 20.55 | 20.86 | 14.9 | +0.12 (+0.58%) | 926,827 |
| 12 Jul 2017 | CNY | 20.91 | 21.02 | 20.25 | 20.74 | 14.8143 | -0.24 (-1.14%) | 1,682,555 |
| 11 Jul 2017 | CNY | 21.1 | 21.41 | 20.89 | 20.98 | 14.9857 | -0.75 (-3.45%) | 2,163,053 |
| 10 Jul 2017 | CNY | 21.77 | 22.79 | 21.7 | 21.73 | 15.5214 | +0.01 (+0.05%) | 3,687,123 |
| 7 Jul 2017 | CNY | 21.21 | 21.75 | 21.21 | 21.72 | 15.5143 | +0.38 (+1.78%) | 2,110,435 |
| 6 Jul 2017 | CNY | 21.52 | 21.68 | 21.22 | 21.34 | 15.2429 | -0.25 (-1.16%) | 1,604,701 |
| 5 Jul 2017 | CNY | 21.24 | 21.63 | 21.23 | 21.59 | 15.4214 | +0.25 (+1.17%) | 1,535,508 |
| 4 Jul 2017 | CNY | 21.6 | 21.6 | 21.28 | 21.34 | 15.2429 | -0.13 (-0.61%) | 1,229,415 |
| 3 Jul 2017 | CNY | 21.47 | 21.6 | 21.3 | 21.47 | 15.3357 | +0.03 (+0.14%) | 1,073,803 |
| 30 Jun 2017 | CNY | 21.2 | 21.49 | 21.15 | 21.44 | 15.3143 | +0.12 (+0.56%) | 1,266,690 |
| 29 Jun 2017 | CNY | 21.18 | 21.61 | 21.1 | 21.32 | 15.2286 | -0.02 (-0.09%) | 1,455,816 |
