| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 20.5 | 20.78 | 19.8 | 20.62 | 20.62 | -0.24 (-1.15%) | 4,700,486 |
| 17 Jul 2017 | CNY | 22.99 | 22.99 | 20.86 | 20.86 | 20.86 | -2.32 (-10.01%) | 5,472,019 |
| 14 Jul 2017 | CNY | 23.13 | 23.48 | 22.82 | 23.18 | 23.18 | +0.08 (+0.35%) | 3,562,800 |
| 13 Jul 2017 | CNY | 23.13 | 23.49 | 23.04 | 23.1 | 23.1 | -0.29 (-1.24%) | 2,863,100 |
| 12 Jul 2017 | CNY | 23.89 | 23.91 | 22.68 | 23.39 | 23.39 | -0.45 (-1.89%) | 5,121,154 |
| 11 Jul 2017 | CNY | 24.18 | 24.34 | 23.73 | 23.84 | 23.84 | -0.35 (-1.45%) | 3,813,971 |
| 10 Jul 2017 | CNY | 24.95 | 24.96 | 24.13 | 24.19 | 24.19 | -0.78 (-3.12%) | 5,789,150 |
| 7 Jul 2017 | CNY | 24.8 | 25.17 | 24.79 | 24.97 | 24.97 | +0.08 (+0.32%) | 4,179,507 |
| 6 Jul 2017 | CNY | 25.54 | 25.54 | 24.73 | 24.89 | 24.89 | -0.68 (-2.66%) | 7,276,504 |
| 5 Jul 2017 | CNY | 25.48 | 25.67 | 25.41 | 25.57 | 25.57 | +0.06 (+0.24%) | 4,224,316 |
| 4 Jul 2017 | CNY | 25.82 | 25.84 | 25.48 | 25.51 | 25.51 | -0.24 (-0.93%) | 4,271,600 |
| 3 Jul 2017 | CNY | 25.59 | 25.78 | 25.42 | 25.75 | 25.75 | +0.23 (+0.90%) | 4,650,300 |
| 30 Jun 2017 | CNY | 25.46 | 25.79 | 25.07 | 25.52 | 25.52 | -0.12 (-0.47%) | 6,723,433 |
| 29 Jun 2017 | CNY | 25.5 | 26.1 | 25.41 | 25.64 | 25.64 | +0.27 (+1.06%) | 6,696,228 |
| 28 Jun 2017 | CNY | 26.49 | 26.49 | 25.26 | 25.37 | 25.37 | -1.23 (-4.62%) | 10,845,078 |
| 27 Jun 2017 | CNY | 26.69 | 27.04 | 26.54 | 26.6 | 26.6 | -0.19 (-0.71%) | 8,139,926 |
| 26 Jun 2017 | CNY | 27 | 27.36 | 26.23 | 26.79 | 26.79 | -0.61 (-2.23%) | 12,854,520 |
| 23 Jun 2017 | CNY | 28.3 | 28.57 | 27.05 | 27.4 | 27.4 | -2.3 (-7.74%) | 16,338,006 |
| 22 Jun 2017 | CNY | 29.7 | 31.7 | 29.7 | 29.7 | 29.7 | -3.56 (-10.70%) | 31,291,967 |
| 21 Jun 2017 | CNY | 33.26 | 38.79 | 33.26 | 33.26 | 33.26 | -3.69 (-9.99%) | 26,580,690 |
| 20 Jun 2017 | CNY | 41.04 | 44.77 | 36.95 | 36.95 | 36.95 | -4.11 (-10.01%) | 14,424,600 |
| 19 Jun 2017 | CNY | 41.75 | 41.77 | 40 | 41.06 | 41.06 | -0.71 (-1.70%) | 3,052,977 |
| 16 Jun 2017 | CNY | 41.46 | 42 | 40.21 | 41.77 | 41.77 | +0.31 (+0.75%) | 2,010,767 |
| 15 Jun 2017 | CNY | 40.13 | 41.95 | 39.64 | 41.46 | 41.46 | +1.33 (+3.31%) | 3,967,904 |
| 14 Jun 2017 | CNY | 39 | 40.8 | 38.37 | 40.13 | 40.13 | +0.39 (+0.98%) | 3,418,972 |
| 13 Jun 2017 | CNY | 40.65 | 42 | 36.62 | 39.74 | 39.74 | -0.95 (-2.33%) | 9,725,638 |
| 12 Jun 2017 | CNY | 40.55 | 42.68 | 39.3 | 40.69 | 40.69 | +0.16 (+0.39%) | 10,746,763 |
| 9 Jun 2017 | CNY | 39.35 | 40.58 | 39.35 | 40.53 | 40.53 | +1.33 (+3.39%) | 7,030,260 |
| 8 Jun 2017 | CNY | 38.97 | 39.39 | 38.5 | 39.2 | 39.2 | +0.45 (+1.16%) | 3,376,897 |
| 7 Jun 2017 | CNY | 38.69 | 39.06 | 38.22 | 38.75 | 38.75 | -0.24 (-0.62%) | 2,598,100 |
