| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 15.6 | 15.71 | 15.02 | 15.39 | 15.39 | -0.33 (-2.10%) | 982,701 |
| 14 Jul 2017 | CNY | 15.42 | 15.78 | 15.42 | 15.72 | 15.72 | +0.12 (+0.77%) | 678,348 |
| 13 Jul 2017 | CNY | 15.6 | 15.79 | 15.5 | 15.6 | 15.6 | -0.15 (-0.95%) | 539,283 |
| 12 Jul 2017 | CNY | 15.75 | 15.81 | 15.45 | 15.75 | 15.75 | -0.13 (-0.82%) | 1,345,000 |
| 11 Jul 2017 | CNY | 15.86 | 16.1 | 15.35 | 15.88 | 15.88 | -0.11 (-0.69%) | 1,302,166 |
| 10 Jul 2017 | CNY | 16.29 | 16.32 | 15.8 | 15.99 | 15.99 | -0.3 (-1.84%) | 1,790,093 |
| 7 Jul 2017 | CNY | 16.2 | 16.34 | 16.12 | 16.29 | 16.29 | +0.01 (+0.06%) | 1,440,386 |
| 6 Jul 2017 | CNY | 16 | 16.31 | 15.81 | 16.28 | 16.28 | +0.19 (+1.18%) | 2,004,359 |
| 5 Jul 2017 | CNY | 15.85 | 16.18 | 15.77 | 16.09 | 16.09 | +0.24 (+1.51%) | 2,207,787 |
| 4 Jul 2017 | CNY | 15.94 | 16.2 | 15.75 | 15.85 | 15.85 | -0.09 (-0.56%) | 2,179,817 |
| 3 Jul 2017 | CNY | 15.9 | 16.06 | 15.68 | 15.94 | 15.94 | +0.01 (+0.06%) | 3,082,079 |
| 30 Jun 2017 | CNY | 15.03 | 15.99 | 14.89 | 15.93 | 15.93 | +0.91 (+6.06%) | 4,616,719 |
| 29 Jun 2017 | CNY | 14.98 | 15.15 | 14.86 | 15.02 | 15.02 | +0.02 (+0.13%) | 1,125,100 |
| 28 Jun 2017 | CNY | 15.05 | 15.12 | 14.72 | 15 | 15 | -0.16 (-1.06%) | 2,421,352 |
| 27 Jun 2017 | CNY | 15.29 | 15.37 | 15.06 | 15.16 | 15.16 | -0.21 (-1.37%) | 1,559,339 |
| 26 Jun 2017 | CNY | 15.28 | 15.44 | 15.24 | 15.37 | 15.37 | -0.11 (-0.71%) | 1,455,040 |
| 23 Jun 2017 | CNY | 15.41 | 15.5 | 15 | 15.48 | 15.48 | +0.06 (+0.39%) | 1,754,032 |
| 22 Jun 2017 | CNY | 15.31 | 15.62 | 15.31 | 15.42 | 15.42 | +0.04 (+0.26%) | 1,466,482 |
| 21 Jun 2017 | CNY | 15.58 | 15.58 | 15.32 | 15.38 | 15.38 | -0.03 (-0.19%) | 852,698 |
| 20 Jun 2017 | CNY | 15.61 | 15.61 | 15.38 | 15.41 | 15.41 | -0.11 (-0.71%) | 865,245 |
| 19 Jun 2017 | CNY | 15.19 | 15.57 | 15.19 | 15.52 | 15.52 | +0.23 (+1.50%) | 1,086,222 |
| 16 Jun 2017 | CNY | 15.5 | 15.55 | 15.25 | 15.29 | 15.29 | -0.22 (-1.42%) | 1,001,426 |
| 15 Jun 2017 | CNY | 15.5 | 15.64 | 15.4 | 15.51 | 15.51 | -0.07 (-0.45%) | 1,849,860 |
| 14 Jun 2017 | CNY | 15.41 | 15.63 | 15.27 | 15.58 | 15.58 | 0.0 (0.0%) | 1,341,985 |
| 13 Jun 2017 | CNY | 15.52 | 15.85 | 15.51 | 15.58 | 15.58 | -0.09 (-0.57%) | 1,533,061 |
| 12 Jun 2017 | CNY | 15.91 | 15.98 | 15.65 | 15.67 | 15.67 | -0.36 (-2.25%) | 922,450 |
| 9 Jun 2017 | CNY | 15.9 | 16.1 | 15.53 | 16.03 | 16.03 | +0.08 (+0.50%) | 1,714,128 |
| 8 Jun 2017 | CNY | 15.6 | 16 | 15.6 | 15.95 | 15.95 | +0.35 (+2.24%) | 1,892,114 |
| 7 Jun 2017 | CNY | 15.32 | 15.63 | 15.05 | 15.6 | 15.6 | +0.4 (+2.63%) | 1,612,727 |
| 6 Jun 2017 | CNY | 15.06 | 15.36 | 15 | 15.2 | 15.2 | +0.04 (+0.26%) | 478,924 |
