| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 15.6213 | 15.6213 | 15.2012 | 15.2189 | 15.2189 | -0.278 (-1.79%) | 1,299,779 |
| 12 Jul 2017 | CNY | 15.8047 | 16.0947 | 15.4556 | 15.497 | 15.497 | -0.781 (-4.80%) | 1,938,742 |
| 11 Jul 2017 | CNY | 15.3787 | 16.432 | 15.0533 | 16.2781 | 16.2781 | +0.899 (+5.85%) | 3,052,532 |
| 10 Jul 2017 | CNY | 15.4734 | 15.5976 | 15.3018 | 15.3787 | 15.3787 | -0.231 (-1.48%) | 1,351,085 |
| 7 Jul 2017 | CNY | 15.6154 | 15.7396 | 15.5385 | 15.6095 | 15.6095 | -0.018 (-0.11%) | 1,113,454 |
| 6 Jul 2017 | CNY | 15.9349 | 15.9349 | 15.574 | 15.6272 | 15.6272 | -0.308 (-1.93%) | 2,992,652 |
| 5 Jul 2017 | CNY | 15.9645 | 15.9882 | 15.8107 | 15.9349 | 15.9349 | -0.006 (-0.04%) | 814,411 |
| 4 Jul 2017 | CNY | 16.0355 | 16.0414 | 15.8698 | 15.9408 | 15.9408 | -0.089 (-0.55%) | 787,036 |
| 3 Jul 2017 | CNY | 15.9704 | 16.0651 | 15.858 | 16.0296 | 16.0296 | +0.059 (+0.37%) | 738,192 |
| 30 Jun 2017 | CNY | 16.1361 | 16.1361 | 15.8994 | 15.9704 | 15.9704 | -0.391 (-2.39%) | 1,869,819 |
| 29 Jun 2017 | CNY | 16.574 | 16.858 | 16.3077 | 16.361 | 16.361 | +0.237 (+1.47%) | 3,600,038 |
| 28 Jun 2017 | CNY | 15.8166 | 16.1361 | 15.7396 | 16.1243 | 16.1243 | +0.16 (+1.00%) | 1,063,351 |
| 27 Jun 2017 | CNY | 16.1006 | 16.1361 | 15.8757 | 15.9645 | 15.9645 | -0.136 (-0.85%) | 1,291,160 |
| 26 Jun 2017 | CNY | 16.0414 | 16.1065 | 15.8107 | 16.1006 | 16.1006 | +0.177 (+1.11%) | 1,223,962 |
| 23 Jun 2017 | CNY | 16.0355 | 16.0888 | 15.7101 | 15.9231 | 15.9231 | -0.112 (-0.70%) | 1,099,010 |
| 22 Jun 2017 | CNY | 16.4083 | 16.4083 | 15.9941 | 16.0355 | 16.0355 | -0.248 (-1.53%) | 922,740 |
| 21 Jun 2017 | CNY | 16.3728 | 16.4615 | 16.1716 | 16.284 | 16.284 | +0.095 (+0.58%) | 925,310 |
| 20 Jun 2017 | CNY | 16.2426 | 16.6154 | 16.1539 | 16.1894 | 16.1894 | -0.13 (-0.80%) | 1,081,784 |
| 19 Jun 2017 | CNY | 16.3905 | 16.5621 | 16.0178 | 16.3195 | 16.3195 | -0.278 (-1.68%) | 2,511,103 |
| 16 Jun 2017 | CNY | 16.8402 | 16.8402 | 16.574 | 16.5976 | 16.5976 | -0.225 (-1.34%) | 1,221,293 |
| 15 Jun 2017 | CNY | 16.6686 | 16.9823 | 16.5681 | 16.8225 | 16.8225 | +0.148 (+0.89%) | 1,265,825 |
| 14 Jun 2017 | CNY | 16.9349 | 17.0059 | 16.5562 | 16.6746 | 16.6746 | -0.29 (-1.71%) | 1,170,494 |
| 13 Jun 2017 | CNY | 16.7633 | 17.0888 | 16.4201 | 16.9645 | 16.9645 | +0.225 (+1.34%) | 1,800,203 |
| 12 Jun 2017 | CNY | 17.0414 | 17.1183 | 16.6331 | 16.7396 | 16.7396 | -0.355 (-2.08%) | 1,440,809 |
| 9 Jun 2017 | CNY | 16.8757 | 17.1894 | 16.8757 | 17.0947 | 17.0947 | +0.112 (+0.66%) | 2,129,738 |
| 8 Jun 2017 | CNY | 16.9231 | 17.2189 | 16.8462 | 16.9823 | 16.9823 | +0.006 (+0.04%) | 2,396,859 |
| 7 Jun 2017 | CNY | 16.9586 | 17.2663 | 16.7337 | 16.9763 | 16.9763 | -0.101 (-0.59%) | 3,656,598 |
| 6 Jun 2017 | CNY | 16.8935 | 17.7396 | 16.8698 | 17.0769 | 17.0769 | +0.728 (+4.45%) | 3,049,633 |
| 5 Jun 2017 | CNY | 16.3018 | 16.8284 | 16.2367 | 16.3491 | 16.3491 | -0.006 (-0.04%) | 1,557,673 |
| 2 Jun 2017 | CNY | 15.8521 | 16.5562 | 15.8521 | 16.355 | 16.355 | +0.331 (+2.07%) | 961,096 |
