| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | CNY | 19.07 | 19.07 | 17.85 | 17.88 | 17.88 | -1.52 (-7.84%) | 9,694,327 |
| 7 Jul 2017 | CNY | 18.92 | 19.77 | 18.81 | 19.4 | 19.4 | +0.42 (+2.21%) | 10,774,115 |
| 6 Jul 2017 | CNY | 19.02 | 19.21 | 18.78 | 18.98 | 18.98 | -0.04 (-0.21%) | 7,909,912 |
| 5 Jul 2017 | CNY | 18.8 | 19.29 | 18.75 | 19.02 | 19.02 | +0.24 (+1.28%) | 7,897,994 |
| 4 Jul 2017 | CNY | 19.1 | 19.14 | 18.66 | 18.78 | 18.78 | -0.46 (-2.39%) | 7,578,065 |
| 3 Jul 2017 | CNY | 19.31 | 19.76 | 18.89 | 19.24 | 19.24 | -0.33 (-1.69%) | 11,126,835 |
| 30 Jun 2017 | CNY | 18.95 | 19.95 | 18.73 | 19.57 | 19.57 | +0.39 (+2.03%) | 19,603,026 |
| 29 Jun 2017 | CNY | 18.06 | 19.57 | 18.05 | 19.18 | 19.18 | +1.2 (+6.67%) | 13,428,879 |
| 28 Jun 2017 | CNY | 17.9 | 18.29 | 17.78 | 17.98 | 17.98 | -0.1 (-0.55%) | 4,883,952 |
| 27 Jun 2017 | CNY | 17.79 | 18.3 | 17.61 | 18.08 | 18.08 | +0.24 (+1.35%) | 8,612,392 |
| 26 Jun 2017 | CNY | 16.99 | 17.93 | 16.75 | 17.84 | 17.84 | +0.85 (+5.00%) | 7,898,651 |
| 23 Jun 2017 | CNY | 17.13 | 17.45 | 16.58 | 16.99 | 16.99 | -0.32 (-1.85%) | 5,312,328 |
| 22 Jun 2017 | CNY | 17.98 | 18.12 | 17.27 | 17.31 | 17.31 | -0.84 (-4.63%) | 5,927,075 |
| 21 Jun 2017 | CNY | 17.9 | 18.17 | 17.65 | 18.15 | 18.15 | +0.13 (+0.72%) | 5,712,272 |
| 20 Jun 2017 | CNY | 17.77 | 18.75 | 17.69 | 18.02 | 18.02 | +0.36 (+2.04%) | 9,087,650 |
| 19 Jun 2017 | CNY | 17.78 | 17.95 | 17.51 | 17.66 | 17.66 | -0.13 (-0.73%) | 3,874,074 |
| 16 Jun 2017 | CNY | 17.79 | 18.07 | 17.67 | 17.79 | 17.79 | -0.12 (-0.67%) | 5,080,299 |
| 15 Jun 2017 | CNY | 17.33 | 18.2 | 17.3 | 17.91 | 17.91 | +0.61 (+3.53%) | 8,157,930 |
| 14 Jun 2017 | CNY | 17.48 | 17.58 | 17.15 | 17.3 | 17.3 | -0.28 (-1.59%) | 4,180,822 |
| 13 Jun 2017 | CNY | 16.99 | 17.86 | 16.99 | 17.58 | 17.58 | +0.43 (+2.51%) | 5,764,455 |
| 12 Jun 2017 | CNY | 18.21 | 18.37 | 17.03 | 17.15 | 17.15 | -1.62 (-8.63%) | 8,947,924 |
| 9 Jun 2017 | CNY | 18.55 | 18.95 | 18.42 | 18.77 | 18.77 | -0.08 (-0.42%) | 5,048,553 |
| 8 Jun 2017 | CNY | 19.42 | 19.47 | 18.61 | 18.85 | 18.85 | -0.58 (-2.99%) | 8,096,482 |
| 7 Jun 2017 | CNY | 18.77 | 19.59 | 18.66 | 19.43 | 19.43 | +0.64 (+3.41%) | 8,542,714 |
| 6 Jun 2017 | CNY | 18.5 | 18.97 | 18.38 | 18.79 | 18.79 | -0.34 (-1.78%) | 6,384,254 |
| 5 Jun 2017 | CNY | 19.65 | 19.97 | 19.1 | 19.13 | 19.13 | +0.05 (+0.26%) | 10,189,484 |
| 2 Jun 2017 | CNY | 18.65 | 19.59 | 18.35 | 19.08 | 19.08 | -0.45 (-2.30%) | 11,346,031 |
| 1 Jun 2017 | CNY | 20.72 | 21.18 | 19.53 | 19.53 | 19.53 | -2.17 (-10.00%) | 15,616,262 |
| 31 May 2017 | CNY | 22.35 | 23.45 | 21.67 | 21.7 | 21.7 | +0.38 (+1.78%) | 23,595,937 |
| 26 May 2017 | CNY | 20.39 | 22.29 | 20.18 | 21.32 | 21.32 | +0.86 (+4.20%) | 18,626,536 |
