| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 14.6 | 14.95 | 14.5 | 14.82 | 14.82 | +0.02 (+0.14%) | 3,771,900 |
| 17 Jul 2017 | CNY | 16.42 | 16.42 | 14.79 | 14.8 | 14.8 | -1.63 (-9.92%) | 8,249,457 |
| 14 Jul 2017 | CNY | 16.69 | 16.73 | 16.38 | 16.43 | 16.43 | -0.26 (-1.56%) | 2,618,070 |
| 13 Jul 2017 | CNY | 16.61 | 16.81 | 16.6 | 16.69 | 16.69 | -0.02 (-0.12%) | 2,750,018 |
| 12 Jul 2017 | CNY | 16.6 | 16.72 | 16.11 | 16.71 | 16.71 | +0.07 (+0.42%) | 4,923,836 |
| 11 Jul 2017 | CNY | 16.98 | 16.98 | 16.62 | 16.64 | 16.64 | -0.32 (-1.89%) | 4,132,238 |
| 10 Jul 2017 | CNY | 17.2 | 17.24 | 16.85 | 16.96 | 16.96 | -0.29 (-1.68%) | 6,111,017 |
| 7 Jul 2017 | CNY | 16.91 | 17.5 | 16.86 | 17.25 | 17.25 | +0.33 (+1.95%) | 10,081,100 |
| 6 Jul 2017 | CNY | 17.15 | 17.17 | 16.8 | 16.92 | 16.92 | -0.21 (-1.23%) | 6,435,280 |
| 5 Jul 2017 | CNY | 17.1 | 17.21 | 16.98 | 17.13 | 17.13 | +0.12 (+0.71%) | 5,550,674 |
| 4 Jul 2017 | CNY | 17.12 | 17.25 | 17 | 17.01 | 17.01 | -0.07 (-0.41%) | 4,828,300 |
| 3 Jul 2017 | CNY | 17.04 | 17.19 | 16.95 | 17.08 | 17.08 | -0.07 (-0.41%) | 4,397,172 |
| 30 Jun 2017 | CNY | 16.9 | 17.28 | 16.6 | 17.15 | 17.15 | +0.21 (+1.24%) | 6,718,899 |
| 29 Jun 2017 | CNY | 16.93 | 17.1 | 16.91 | 16.94 | 16.94 | -0.03 (-0.18%) | 4,136,699 |
| 28 Jun 2017 | CNY | 17.3 | 17.43 | 16.88 | 16.97 | 16.97 | -0.33 (-1.91%) | 5,994,072 |
| 27 Jun 2017 | CNY | 17.43 | 17.49 | 17.11 | 17.3 | 17.3 | -0.12 (-0.69%) | 7,482,863 |
| 26 Jun 2017 | CNY | 16.6 | 17.5 | 16.6 | 17.42 | 17.42 | +0.68 (+4.06%) | 9,994,058 |
| 23 Jun 2017 | CNY | 16.61 | 16.85 | 16.06 | 16.74 | 16.74 | +0.05 (+0.30%) | 6,863,384 |
| 22 Jun 2017 | CNY | 17.05 | 17.25 | 16.66 | 16.69 | 16.69 | -0.42 (-2.45%) | 8,237,355 |
| 21 Jun 2017 | CNY | 17.34 | 17.42 | 16.9 | 17.11 | 17.11 | -0.2 (-1.16%) | 8,059,940 |
| 20 Jun 2017 | CNY | 17.7 | 17.72 | 17.23 | 17.31 | 17.31 | -0.28 (-1.59%) | 9,178,757 |
| 19 Jun 2017 | CNY | 17.31 | 17.68 | 17.31 | 17.59 | 17.59 | +0.14 (+0.80%) | 8,110,590 |
| 16 Jun 2017 | CNY | 17.29 | 17.58 | 17.2 | 17.45 | 17.45 | +0.06 (+0.35%) | 10,071,800 |
| 15 Jun 2017 | CNY | 17.1 | 17.75 | 17 | 17.39 | 17.39 | +0.26 (+1.52%) | 14,384,325 |
| 14 Jun 2017 | CNY | 17.02 | 17.3 | 16.85 | 17.13 | 17.13 | +0.19 (+1.12%) | 13,290,627 |
| 13 Jun 2017 | CNY | 16.06 | 16.98 | 16.06 | 16.94 | 16.94 | +0.81 (+5.02%) | 14,071,191 |
| 12 Jun 2017 | CNY | 16.61 | 16.76 | 15.88 | 16.13 | 16.13 | -0.71 (-4.22%) | 10,634,045 |
| 9 Jun 2017 | CNY | 16.8 | 16.97 | 16.51 | 16.84 | 16.84 | -0.1 (-0.59%) | 10,873,719 |
| 8 Jun 2017 | CNY | 17.3 | 17.37 | 16.8 | 16.94 | 16.94 | -0.34 (-1.97%) | 15,769,812 |
| 7 Jun 2017 | CNY | 16.61 | 17.65 | 16.61 | 17.28 | 17.28 | +0.45 (+2.67%) | 24,421,315 |
