| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 21.2143 | 22.6 | 21.0857 | 22.5857 | 22.5857 | +1.321 (+6.21%) | 6,423,277 |
| 19 Jul 2017 | CNY | 20.8786 | 21.4143 | 20.2929 | 21.2643 | 21.2643 | +0.171 (+0.81%) | 4,076,587 |
| 18 Jul 2017 | CNY | 20.4571 | 21.35 | 20.0071 | 21.0929 | 21.0929 | +0.172 (+0.82%) | 4,230,200 |
| 17 Jul 2017 | CNY | 22.6429 | 22.6714 | 20.6857 | 20.9214 | 20.9214 | -1.807 (-7.95%) | 5,251,493 |
| 14 Jul 2017 | CNY | 22.9929 | 23.7786 | 22.4 | 22.7286 | 22.7286 | -0.478 (-2.06%) | 5,435,722 |
| 13 Jul 2017 | CNY | 23.2357 | 24.4143 | 22.9214 | 23.2071 | 23.2071 | -0.436 (-1.84%) | 8,395,161 |
| 12 Jul 2017 | CNY | 22.1071 | 23.75 | 21.8786 | 23.6429 | 23.6429 | +1.079 (+4.78%) | 8,779,485 |
| 11 Jul 2017 | CNY | 21.2143 | 23.1 | 21.2143 | 22.5643 | 22.5643 | +1.4 (+6.61%) | 9,116,025 |
| 10 Jul 2017 | CNY | 21.8214 | 21.9857 | 21.1429 | 21.1643 | 21.1643 | -1.057 (-4.76%) | 5,926,167 |
| 7 Jul 2017 | CNY | 20.2571 | 22.2214 | 20.2214 | 22.2214 | 22.2214 | +2.021 (+10.01%) | 8,265,191 |
| 6 Jul 2017 | CNY | 20.2429 | 20.3714 | 20 | 20.2 | 20.2 | -0.043 (-0.21%) | 1,029,352 |
| 5 Jul 2017 | CNY | 20 | 20.2786 | 19.9429 | 20.2429 | 20.2429 | +0.2 (+1.00%) | 857,508 |
| 4 Jul 2017 | CNY | 20.2286 | 20.3 | 19.9714 | 20.0429 | 20.0429 | -0.171 (-0.85%) | 756,420 |
| 3 Jul 2017 | CNY | 19.9714 | 20.2643 | 19.9643 | 20.2143 | 20.2143 | +0.221 (+1.11%) | 790,568 |
| 30 Jun 2017 | CNY | 19.7214 | 20.0714 | 19.6571 | 19.9929 | 19.9929 | +0.179 (+0.90%) | 735,700 |
| 29 Jun 2017 | CNY | 19.8143 | 20.0571 | 19.6571 | 19.8143 | 19.8143 | +0.164 (+0.84%) | 669,480 |
| 28 Jun 2017 | CNY | 19.9143 | 20.1 | 19.5929 | 19.65 | 19.65 | -0.45 (-2.24%) | 753,503 |
| 27 Jun 2017 | CNY | 19.9857 | 20.2071 | 19.8286 | 20.1 | 20.1 | +0.186 (+0.93%) | 846,840 |
| 26 Jun 2017 | CNY | 19.5929 | 19.9286 | 19.3143 | 19.9143 | 19.9143 | +0.329 (+1.68%) | 636,160 |
| 23 Jun 2017 | CNY | 19.5357 | 19.8143 | 19.1071 | 19.5857 | 19.5857 | +0.05 (+0.26%) | 907,620 |
| 22 Jun 2017 | CNY | 19.9643 | 20.1071 | 19.4857 | 19.5357 | 19.5357 | -0.414 (-2.08%) | 789,600 |
| 21 Jun 2017 | CNY | 20.3357 | 20.3357 | 19.7857 | 19.95 | 19.95 | -0.193 (-0.96%) | 1,007,186 |
| 20 Jun 2017 | CNY | 20.6714 | 20.6786 | 20.0286 | 20.1429 | 20.1429 | -0.428 (-2.08%) | 1,160,468 |
| 19 Jun 2017 | CNY | 20.5 | 20.7143 | 20.3571 | 20.5714 | 20.5714 | +0.071 (+0.35%) | 716,199 |
| 16 Jun 2017 | CNY | 20.5214 | 20.6857 | 20.2857 | 20.5 | 20.5 | -0.007 (-0.03%) | 1,041,559 |
| 15 Jun 2017 | CNY | 20.2286 | 20.6857 | 20.2071 | 20.5071 | 20.5071 | +0.407 (+2.03%) | 1,659,560 |
| 14 Jun 2017 | CNY | 20.15 | 20.5357 | 19.6429 | 20.1 | 20.1 | -0.186 (-0.92%) | 1,399,792 |
| 13 Jun 2017 | CNY | 19.4357 | 20.3357 | 19.4357 | 20.2857 | 20.2857 | +0.621 (+3.16%) | 1,654,577 |
| 12 Jun 2017 | CNY | 19.65 | 19.9357 | 19.6429 | 19.6643 | 19.6643 | -0.507 (-2.51%) | 1,436,120 |
| 9 Jun 2017 | CNY | 20.2286 | 20.2286 | 19.7214 | 20.1714 | 20.1714 | -0.172 (-0.84%) | 2,186,056 |
