| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 20.9929 | 22.2143 | 20.9143 | 21.8143 | 21.8143 | +0.829 (+3.95%) | 6,876,455 |
| 5 Jul 2017 | CNY | 20.6786 | 21.0357 | 20.6429 | 20.9857 | 20.9857 | +0.264 (+1.28%) | 2,444,857 |
| 4 Jul 2017 | CNY | 21.0714 | 21.0714 | 20.6286 | 20.7214 | 20.7214 | -0.3 (-1.43%) | 1,560,897 |
| 3 Jul 2017 | CNY | 20.7143 | 21.1929 | 20.5643 | 21.0214 | 21.0214 | +0.443 (+2.15%) | 2,157,715 |
| 30 Jun 2017 | CNY | 20.9429 | 20.9429 | 20.4786 | 20.5786 | 20.5786 | -0.364 (-1.74%) | 1,680,250 |
| 29 Jun 2017 | CNY | 20.75 | 21.1429 | 20.7 | 20.9429 | 20.9429 | +0.043 (+0.21%) | 2,240,079 |
| 28 Jun 2017 | CNY | 20.3429 | 21.3714 | 20.0786 | 20.9 | 20.9 | +0.457 (+2.24%) | 3,793,318 |
| 27 Jun 2017 | CNY | 20.4214 | 20.55 | 20.3429 | 20.4429 | 20.4429 | -0.029 (-0.14%) | 963,340 |
| 26 Jun 2017 | CNY | 20.3429 | 20.5571 | 20.0143 | 20.4714 | 20.4714 | +0.229 (+1.13%) | 1,100,541 |
| 23 Jun 2017 | CNY | 20.1429 | 20.35 | 19.8786 | 20.2429 | 20.2429 | +0.086 (+0.43%) | 1,635,984 |
| 22 Jun 2017 | CNY | 20.7643 | 20.9143 | 20.0071 | 20.1571 | 20.1571 | -0.586 (-2.82%) | 1,818,663 |
| 21 Jun 2017 | CNY | 20.8286 | 20.9857 | 20.5714 | 20.7429 | 20.7429 | -0.157 (-0.75%) | 1,517,429 |
| 20 Jun 2017 | CNY | 21.2857 | 21.3214 | 20.7714 | 20.9 | 20.9 | -0.364 (-1.71%) | 2,164,509 |
| 19 Jun 2017 | CNY | 21.05 | 21.2857 | 21 | 21.2643 | 21.2643 | +0.214 (+1.02%) | 1,930,063 |
| 16 Jun 2017 | CNY | 21.1214 | 21.2643 | 20.8429 | 21.05 | 21.05 | -0.179 (-0.84%) | 2,067,825 |
| 15 Jun 2017 | CNY | 20.6429 | 21.4143 | 20.4643 | 21.2286 | 21.2286 | +0.514 (+2.48%) | 2,926,512 |
| 14 Jun 2017 | CNY | 20.7643 | 20.9143 | 20.3929 | 20.7143 | 20.7143 | -0.114 (-0.55%) | 1,731,732 |
| 13 Jun 2017 | CNY | 20.3571 | 20.9214 | 20.3571 | 20.8286 | 20.8286 | +0.479 (+2.35%) | 1,950,929 |
| 12 Jun 2017 | CNY | 20.75 | 20.9429 | 20.25 | 20.35 | 20.35 | -0.886 (-4.17%) | 2,598,314 |
| 9 Jun 2017 | CNY | 21.5714 | 21.7 | 21.0714 | 21.2357 | 21.2357 | -0.436 (-2.01%) | 2,112,789 |
| 8 Jun 2017 | CNY | 21.5571 | 21.7571 | 21.3 | 21.6714 | 21.6714 | +0.014 (+0.07%) | 3,391,588 |
| 7 Jun 2017 | CNY | 21 | 21.7786 | 20.9 | 21.6571 | 21.6571 | +0.671 (+3.20%) | 4,090,318 |
| 6 Jun 2017 | CNY | 21.1786 | 21.3571 | 20.7143 | 20.9857 | 20.9857 | -0.414 (-1.94%) | 2,644,105 |
| 5 Jun 2017 | CNY | 21.0357 | 21.7 | 20.5929 | 21.4 | 21.4 | +0.493 (+2.36%) | 3,494,038 |
| 2 Jun 2017 | CNY | 20.3357 | 21.0714 | 20.0714 | 20.9071 | 20.9071 | +0.7 (+3.46%) | 2,472,155 |
| 1 Jun 2017 | CNY | 20.1429 | 21.1286 | 20.1286 | 20.2071 | 20.2071 | -0.3 (-1.46%) | 2,356,795 |
| 31 May 2017 | CNY | 21.6786 | 21.7143 | 20.4286 | 20.5071 | 20.5071 | -0.643 (-3.04%) | 2,621,116 |
| 26 May 2017 | CNY | 20.8143 | 21.4143 | 20.4643 | 21.15 | 21.15 | +0.314 (+1.51%) | 2,711,275 |
| 25 May 2017 | CNY | 21.0429 | 21.1429 | 20.0071 | 20.8357 | 20.8357 | -0.214 (-1.02%) | 2,543,153 |
| 24 May 2017 | CNY | 20.1429 | 21.1357 | 19.8643 | 21.05 | 21.05 | +0.907 (+4.50%) | 2,647,208 |
