| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 13.8736 | 14.1758 | 13.1923 | 13.9231 | 13.9231 | -0.022 (-0.16%) | 8,534,809 |
| 21 Jul 2017 | CNY | 14.4231 | 14.6154 | 13.8626 | 13.9451 | 13.9451 | -0.478 (-3.31%) | 6,024,849 |
| 20 Jul 2017 | CNY | 14.5659 | 14.7253 | 14.3791 | 14.4231 | 14.4231 | -0.264 (-1.80%) | 2,243,568 |
| 19 Jul 2017 | CNY | 14.7253 | 14.8352 | 14.1923 | 14.6868 | 14.6868 | -0.038 (-0.26%) | 2,360,030 |
| 18 Jul 2017 | CNY | 14.7253 | 15.1044 | 14.5604 | 14.7253 | 14.7253 | 0.0 (0.0%) | 2,038,345 |
| 17 Jul 2017 | CNY | 16.2582 | 16.2582 | 14.6264 | 14.7253 | 14.7253 | -1.494 (-9.21%) | 2,158,951 |
| 14 Jul 2017 | CNY | 16.1484 | 16.4506 | 16.1484 | 16.2198 | 16.2198 | -0.264 (-1.60%) | 428,340 |
| 13 Jul 2017 | CNY | 16.4835 | 16.6429 | 15.7692 | 16.4835 | 16.4835 | -0.044 (-0.27%) | 2,756,772 |
| 12 Jul 2017 | CNY | 16.3187 | 16.6484 | 15.1099 | 16.5275 | 16.5275 | +0.198 (+1.21%) | 4,793,812 |
| 11 Jul 2017 | CNY | 16.6758 | 16.6758 | 16.2582 | 16.3297 | 16.3297 | -0.253 (-1.52%) | 1,011,412 |
| 10 Jul 2017 | CNY | 16.7308 | 17.2253 | 16.3297 | 16.5824 | 16.5824 | -0.654 (-3.79%) | 2,591,077 |
| 7 Jul 2017 | CNY | 17.4011 | 17.511 | 17.1154 | 17.2363 | 17.2363 | 0.0 (0.0%) | 2,969,712 |
| 6 Jul 2017 | CNY | 17.2363 | 17.3901 | 17.0714 | 17.2363 | 17.2363 | 0.0 (0.0%) | 2,834,074 |
| 5 Jul 2017 | CNY | 16.8846 | 17.4341 | 16.7912 | 17.2363 | 17.2363 | +0.335 (+1.98%) | 2,806,234 |
| 4 Jul 2017 | CNY | 16.9451 | 17.1099 | 16.6209 | 16.9011 | 16.9011 | -0.033 (-0.19%) | 1,609,153 |
| 3 Jul 2017 | CNY | 17.0879 | 17.3571 | 16.7473 | 16.9341 | 16.9341 | -0.286 (-1.66%) | 1,330,865 |
| 30 Jun 2017 | CNY | 17.1648 | 17.2528 | 16.9231 | 17.2198 | 17.2198 | +0.198 (+1.16%) | 780,488 |
| 29 Jun 2017 | CNY | 16.6813 | 17.2033 | 16.6539 | 17.022 | 17.022 | +0.038 (+0.23%) | 706,804 |
| 28 Jun 2017 | CNY | 17.2747 | 17.2747 | 16.6703 | 16.9835 | 16.9835 | -0.137 (-0.80%) | 1,024,099 |
| 27 Jun 2017 | CNY | 17.2418 | 17.5495 | 16.9835 | 17.1209 | 17.1209 | -0.126 (-0.73%) | 1,321,866 |
| 26 Jun 2017 | CNY | 17.044 | 17.3791 | 17.044 | 17.2473 | 17.2473 | +0.203 (+1.19%) | 1,015,581 |
| 23 Jun 2017 | CNY | 16.6429 | 17.2473 | 16.4396 | 17.044 | 17.044 | +0.352 (+2.11%) | 2,162,141 |
| 22 Jun 2017 | CNY | 17.4231 | 17.5824 | 16.5824 | 16.6923 | 16.6923 | -0.786 (-4.50%) | 3,650,901 |
| 21 Jun 2017 | CNY | 17.8132 | 18.3956 | 17.3517 | 17.478 | 17.478 | -0.363 (-2.03%) | 6,682,490 |
| 20 Jun 2017 | CNY | 17.4121 | 18.2418 | 17.2967 | 17.8407 | 17.8407 | +0.44 (+2.53%) | 6,228,731 |
| 19 Jun 2017 | CNY | 17.3022 | 17.5275 | 16.9835 | 17.4011 | 17.4011 | +0.423 (+2.49%) | 5,021,656 |
| 16 Jun 2017 | CNY | 16.511 | 17.5934 | 16.511 | 16.978 | 16.978 | +0.258 (+1.54%) | 2,785,573 |
| 15 Jun 2017 | CNY | 15.9725 | 17.033 | 15.9725 | 16.7198 | 16.7198 | +0.731 (+4.57%) | 3,600,045 |
| 14 Jun 2017 | CNY | 16.2473 | 16.7253 | 15.9506 | 15.989 | 15.989 | -0.214 (-1.32%) | 746,884 |
| 13 Jun 2017 | CNY | 15.9176 | 16.3956 | 15.8242 | 16.2033 | 16.2033 | +0.258 (+1.62%) | 971,577 |
