| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | CNY | 22.23 | 22.5 | 22.06 | 22.38 | 22.38 | 0.0 (0.0%) | 3,061,634 |
| 6 Jul 2017 | CNY | 22.26 | 22.86 | 22.14 | 22.38 | 22.38 | +0.31 (+1.40%) | 5,423,167 |
| 5 Jul 2017 | CNY | 22.03 | 22.14 | 21.8 | 22.07 | 22.07 | +0.13 (+0.59%) | 2,232,483 |
| 4 Jul 2017 | CNY | 22.18 | 22.19 | 21.87 | 21.94 | 21.94 | -0.22 (-0.99%) | 1,891,833 |
| 3 Jul 2017 | CNY | 21.78 | 22.17 | 21.72 | 22.16 | 22.16 | +0.42 (+1.93%) | 2,253,333 |
| 30 Jun 2017 | CNY | 21.98 | 22.03 | 21.5 | 21.74 | 21.74 | -0.18 (-0.82%) | 2,101,133 |
| 29 Jun 2017 | CNY | 22.07 | 22.14 | 21.87 | 21.92 | 21.92 | +0.02 (+0.09%) | 1,818,180 |
| 28 Jun 2017 | CNY | 22.27 | 22.28 | 21.78 | 21.9 | 21.9 | -0.46 (-2.06%) | 2,236,980 |
| 27 Jun 2017 | CNY | 21.94 | 22.44 | 21.94 | 22.36 | 22.36 | +0.33 (+1.50%) | 3,042,900 |
| 26 Jun 2017 | CNY | 21.78 | 22.08 | 21.4 | 22.03 | 22.03 | +0.25 (+1.15%) | 2,716,600 |
| 23 Jun 2017 | CNY | 21.7 | 22.18 | 21.15 | 21.78 | 21.78 | -0.05 (-0.23%) | 3,246,400 |
| 22 Jun 2017 | CNY | 22.4 | 22.58 | 21.78 | 21.83 | 21.83 | -0.65 (-2.89%) | 3,257,100 |
| 21 Jun 2017 | CNY | 22.65 | 22.85 | 22.15 | 22.48 | 22.48 | -0.15 (-0.66%) | 3,669,100 |
| 20 Jun 2017 | CNY | 23.05 | 23.28 | 22.6 | 22.63 | 22.63 | -0.36 (-1.57%) | 3,936,100 |
| 19 Jun 2017 | CNY | 22.53 | 23.05 | 22.45 | 22.99 | 22.99 | +0.21 (+0.92%) | 3,346,800 |
| 16 Jun 2017 | CNY | 23.39 | 23.69 | 22.69 | 22.78 | 22.78 | -0.61 (-2.61%) | 7,110,979 |
| 15 Jun 2017 | CNY | 22.2 | 23.42 | 22.15 | 23.39 | 23.39 | +1.07 (+4.79%) | 9,477,689 |
| 14 Jun 2017 | CNY | 21.6 | 22.4 | 21.43 | 22.32 | 22.32 | +0.67 (+3.09%) | 6,141,379 |
| 13 Jun 2017 | CNY | 21 | 21.8 | 20.9 | 21.65 | 21.65 | +0.72 (+3.44%) | 3,546,674 |
| 12 Jun 2017 | CNY | 21.66 | 21.75 | 20.68 | 20.93 | 20.93 | -1.01 (-4.60%) | 3,508,844 |
| 9 Jun 2017 | CNY | 21.65 | 22.18 | 21.22 | 21.94 | 21.94 | +0.32 (+1.48%) | 5,067,000 |
| 8 Jun 2017 | CNY | 21.65 | 21.95 | 21.36 | 21.62 | 21.62 | -0.14 (-0.64%) | 3,841,800 |
| 7 Jun 2017 | CNY | 21.14 | 21.86 | 21.02 | 21.76 | 21.76 | +0.64 (+3.03%) | 4,535,414 |
| 6 Jun 2017 | CNY | 20.8 | 21.45 | 20.7 | 21.12 | 21.12 | +0.23 (+1.10%) | 3,043,968 |
| 5 Jun 2017 | CNY | 20.69 | 21.46 | 20.69 | 20.89 | 20.89 | +0.23 (+1.11%) | 2,643,200 |
| 2 Jun 2017 | CNY | 20.12 | 20.79 | 19.8 | 20.66 | 20.66 | +0.52 (+2.58%) | 3,941,759 |
| 1 Jun 2017 | CNY | 21.4 | 21.85 | 20.02 | 20.14 | 20.14 | -1.53 (-7.06%) | 4,352,798 |
| 31 May 2017 | CNY | 22.15 | 22.49 | 21.53 | 21.67 | 21.67 | -0.18 (-0.82%) | 3,368,579 |
| 26 May 2017 | CNY | 21.7 | 22.15 | 21.65 | 21.85 | 21.85 | +0.01 (+0.05%) | 3,036,611 |
| 25 May 2017 | CNY | 21.68 | 21.97 | 21.11 | 21.84 | 21.84 | +0.1 (+0.46%) | 3,790,600 |
