| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 14.3956 | 15.3297 | 14.3736 | 15.044 | 15.044 | +0.473 (+3.24%) | 22,351,199 |
| 31 Jul 2017 | CNY | 13.8462 | 14.5879 | 13.6319 | 14.5714 | 14.5714 | +0.67 (+4.82%) | 16,058,711 |
| 28 Jul 2017 | CNY | 14.2198 | 14.489 | 13.7418 | 13.9011 | 13.9011 | -0.533 (-3.69%) | 13,326,860 |
| 27 Jul 2017 | CNY | 13.7747 | 14.6429 | 13.6374 | 14.4341 | 14.4341 | +0.269 (+1.90%) | 18,774,783 |
| 26 Jul 2017 | CNY | 14.2912 | 14.8791 | 14.044 | 14.1648 | 14.1648 | -0.319 (-2.20%) | 16,231,235 |
| 25 Jul 2017 | CNY | 14.3956 | 14.6648 | 14.1868 | 14.4835 | 14.4835 | -0.247 (-1.68%) | 16,070,168 |
| 24 Jul 2017 | CNY | 13.7582 | 15.0934 | 13.4615 | 14.7308 | 14.7308 | +0.725 (+5.18%) | 22,581,897 |
| 21 Jul 2017 | CNY | 13.5165 | 14.5549 | 13.1264 | 14.0055 | 14.0055 | +0.549 (+4.08%) | 17,442,055 |
| 20 Jul 2017 | CNY | 13.8297 | 14.1703 | 13.3187 | 13.456 | 13.456 | -0.473 (-3.39%) | 13,355,018 |
| 19 Jul 2017 | CNY | 13.3022 | 14.3187 | 13.0879 | 13.9286 | 13.9286 | +0.368 (+2.72%) | 15,116,255 |
| 18 Jul 2017 | CNY | 13.3242 | 13.9341 | 13.0659 | 13.5604 | 13.5604 | -0.137 (-1.00%) | 12,719,182 |
| 17 Jul 2017 | CNY | 14.8352 | 15.2198 | 13.6978 | 13.6978 | 13.6978 | -1.522 (-10.00%) | 17,472,616 |
| 14 Jul 2017 | CNY | 14.8407 | 15.4396 | 14.7692 | 15.2198 | 15.2198 | +0.522 (+3.55%) | 20,235,029 |
| 13 Jul 2017 | CNY | 15.7582 | 15.7637 | 14.6484 | 14.6978 | 14.6978 | -1.286 (-8.04%) | 23,795,715 |
| 12 Jul 2017 | CNY | 15.5385 | 16.2308 | 14.8901 | 15.9835 | 15.9835 | -0.319 (-1.95%) | 29,102,031 |
| 11 Jul 2017 | CNY | 16.3517 | 17.0275 | 15.8681 | 16.3022 | 16.3022 | +0.352 (+2.20%) | 40,122,243 |
| 10 Jul 2017 | CNY | 16.3571 | 16.3571 | 15.6154 | 15.9506 | 15.9506 | +1.083 (+7.28%) | 43,398,635 |
| 7 Jul 2017 | CNY | 14.8681 | 14.8681 | 14.8681 | 14.8681 | 14.8681 | +1.352 (+10.00%) | 236,013 |
| 6 Jul 2017 | CNY | 13.5165 | 13.5165 | 13.5165 | 13.5165 | 13.5165 | +1.231 (+10.02%) | 182,567 |
| 5 Jul 2017 | CNY | 12.2857 | 12.2857 | 12.2857 | 12.2857 | 12.2857 | +1.115 (+9.99%) | 148,253 |
| 4 Jul 2017 | CNY | 11.1703 | 11.1703 | 11.1703 | 11.1703 | 11.1703 | +1.016 (+10.01%) | 123,193 |
| 3 Jul 2017 | CNY | 10.1539 | 10.1539 | 10.1539 | 10.1539 | 10.1539 | +0.923 (+10.00%) | 47,320 |
| 30 Jun 2017 | CNY | 9.2308 | 9.2308 | 9.2308 | 9.2308 | 9.2308 | +0.841 (+10.02%) | 36,218 |
| 29 Jun 2017 | CNY | 8.3901 | 8.3901 | 8.3901 | 8.3901 | 8.3901 | +0.764 (+10.01%) | 18,584 |
| 28 Jun 2017 | CNY | 7.6264 | 7.6264 | 7.6264 | 7.6264 | 7.6264 | 0.0 (0.0%) | 25,893 |
