| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 14.73 | 14.82 | 14.56 | 14.8 | 14.8 | +0.14 (+0.95%) | 1,299,164 |
| 31 Jul 2017 | CNY | 14.7 | 14.85 | 14.55 | 14.66 | 14.66 | -0.08 (-0.54%) | 1,218,414 |
| 28 Jul 2017 | CNY | 14.99 | 14.99 | 14.7 | 14.74 | 14.74 | -0.25 (-1.67%) | 1,455,720 |
| 27 Jul 2017 | CNY | 14.53 | 15.2 | 14.4 | 14.99 | 14.99 | +0.44 (+3.02%) | 2,121,900 |
| 26 Jul 2017 | CNY | 14.8 | 14.94 | 14.48 | 14.55 | 14.55 | -0.29 (-1.95%) | 1,547,512 |
| 25 Jul 2017 | CNY | 15 | 15.02 | 14.72 | 14.84 | 14.84 | -0.25 (-1.66%) | 1,817,154 |
| 24 Jul 2017 | CNY | 14.92 | 15.55 | 14.03 | 15.09 | 15.09 | +0.04 (+0.27%) | 3,773,934 |
| 21 Jul 2017 | CNY | 15.28 | 15.39 | 15.02 | 15.05 | 15.05 | -0.16 (-1.05%) | 1,292,412 |
| 20 Jul 2017 | CNY | 15.35 | 15.79 | 15.15 | 15.21 | 15.21 | -0.15 (-0.98%) | 1,877,060 |
| 19 Jul 2017 | CNY | 15.08 | 15.48 | 15 | 15.36 | 15.36 | +0.09 (+0.59%) | 1,603,460 |
| 18 Jul 2017 | CNY | 15.35 | 15.54 | 14.84 | 15.27 | 15.27 | -0.19 (-1.23%) | 2,484,910 |
| 17 Jul 2017 | CNY | 17 | 17 | 15.46 | 15.46 | 15.46 | -1.72 (-10.01%) | 4,474,795 |
| 14 Jul 2017 | CNY | 17.42 | 17.56 | 17.15 | 17.18 | 17.18 | -0.42 (-2.39%) | 2,068,164 |
| 13 Jul 2017 | CNY | 17.88 | 17.99 | 17.52 | 17.6 | 17.6 | -0.27 (-1.51%) | 2,901,131 |
| 12 Jul 2017 | CNY | 17.5 | 17.99 | 17.15 | 17.87 | 17.87 | +0.48 (+2.76%) | 2,999,400 |
| 11 Jul 2017 | CNY | 17.85 | 17.85 | 17.38 | 17.39 | 17.39 | -0.28 (-1.58%) | 2,492,200 |
| 10 Jul 2017 | CNY | 18.48 | 18.48 | 17.5 | 17.67 | 17.67 | -1.03 (-5.51%) | 5,366,418 |
| 7 Jul 2017 | CNY | 17.81 | 18.8 | 17.55 | 18.7 | 18.7 | +0.72 (+4.00%) | 8,581,321 |
| 6 Jul 2017 | CNY | 17.48 | 18.49 | 17.11 | 17.98 | 17.98 | +0.58 (+3.33%) | 5,725,713 |
| 5 Jul 2017 | CNY | 17.12 | 17.54 | 17.12 | 17.4 | 17.4 | +0.15 (+0.87%) | 2,794,800 |
| 4 Jul 2017 | CNY | 17.14 | 17.58 | 17.1 | 17.25 | 17.25 | +0.11 (+0.64%) | 2,850,467 |
| 3 Jul 2017 | CNY | 17 | 17.2 | 16.9 | 17.14 | 17.14 | +0.11 (+0.65%) | 1,461,714 |
| 30 Jun 2017 | CNY | 16.71 | 17.12 | 16.6 | 17.03 | 17.03 | +0.27 (+1.61%) | 2,089,173 |
| 29 Jun 2017 | CNY | 16.68 | 16.97 | 16.68 | 16.76 | 16.76 | +0.07 (+0.42%) | 1,385,406 |
| 28 Jun 2017 | CNY | 17.11 | 17.12 | 16.58 | 16.69 | 16.69 | -0.47 (-2.74%) | 2,324,170 |
| 27 Jun 2017 | CNY | 17.28 | 17.48 | 17.09 | 17.16 | 17.16 | -0.11 (-0.64%) | 2,021,632 |
| 26 Jun 2017 | CNY | 17 | 17.35 | 16.71 | 17.27 | 17.27 | +0.22 (+1.29%) | 2,498,312 |
| 23 Jun 2017 | CNY | 16.88 | 17.2 | 16.61 | 17.05 | 17.05 | -0.06 (-0.35%) | 2,717,732 |
| 22 Jun 2017 | CNY | 17.5 | 17.76 | 17.04 | 17.11 | 17.11 | -0.49 (-2.78%) | 3,047,674 |
| 21 Jun 2017 | CNY | 17.76 | 17.76 | 17.03 | 17.6 | 17.6 | +0.01 (+0.06%) | 3,311,184 |
