| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 23.25 | 23.39 | 22.65 | 22.95 | 22.95 | -0.3 (-1.29%) | 60,460,770 |
| 28 Jul 2017 | CNY | 22.78 | 23.44 | 22.65 | 23.25 | 23.25 | +0.5 (+2.20%) | 43,881,362 |
| 27 Jul 2017 | CNY | 22.87 | 23.46 | 22.55 | 22.75 | 22.75 | -0.17 (-0.74%) | 65,093,844 |
| 26 Jul 2017 | CNY | 23.16 | 23.37 | 22.82 | 22.92 | 22.92 | -0.2 (-0.87%) | 37,773,378 |
| 25 Jul 2017 | CNY | 23.9 | 24.08 | 23 | 23.12 | 23.12 | -0.85 (-3.55%) | 57,363,811 |
| 24 Jul 2017 | CNY | 23.72 | 24.07 | 23.38 | 23.97 | 23.97 | +0.31 (+1.31%) | 50,853,687 |
| 21 Jul 2017 | CNY | 23.72 | 24.37 | 23.41 | 23.66 | 23.66 | +0.08 (+0.34%) | 69,648,934 |
| 20 Jul 2017 | CNY | 23.6 | 24 | 23.23 | 23.58 | 23.58 | +0.91 (+4.01%) | 96,716,578 |
| 19 Jul 2017 | CNY | 21.87 | 22.7 | 21.82 | 22.67 | 22.67 | +0.6 (+2.72%) | 57,064,874 |
| 18 Jul 2017 | CNY | 22.8 | 23.17 | 21.41 | 22.07 | 22.07 | -0.83 (-3.62%) | 96,659,797 |
| 17 Jul 2017 | CNY | 23.84 | 24.02 | 22.65 | 22.9 | 22.9 | -1.07 (-4.46%) | 77,158,477 |
| 14 Jul 2017 | CNY | 23.08 | 24.02 | 22.91 | 23.97 | 23.97 | +0.75 (+3.23%) | 66,493,515 |
| 13 Jul 2017 | CNY | 23.3 | 23.59 | 23.1 | 23.22 | 23.22 | -0.19 (-0.81%) | 47,628,680 |
| 12 Jul 2017 | CNY | 22.68 | 23.43 | 22.51 | 23.41 | 23.41 | +0.8 (+3.54%) | 51,282,064 |
| 11 Jul 2017 | CNY | 22.41 | 23.13 | 22.3 | 22.61 | 22.61 | +0.16 (+0.71%) | 45,243,414 |
| 10 Jul 2017 | CNY | 23.01 | 23.35 | 22.44 | 22.45 | 22.45 | -0.74 (-3.19%) | 47,513,241 |
| 7 Jul 2017 | CNY | 23.06 | 23.65 | 23.06 | 23.19 | 23.19 | -0.06 (-0.26%) | 45,953,356 |
| 6 Jul 2017 | CNY | 23.38 | 23.61 | 22.96 | 23.25 | 23.25 | -0.27 (-1.15%) | 55,380,530 |
| 5 Jul 2017 | CNY | 22.52 | 23.62 | 22.45 | 23.52 | 23.52 | +0.88 (+3.89%) | 86,108,210 |
| 4 Jul 2017 | CNY | 22.61 | 22.81 | 22.37 | 22.64 | 22.64 | +0.04 (+0.18%) | 62,910,985 |
| 3 Jul 2017 | CNY | 23.65 | 23.88 | 22.56 | 22.6 | 22.6 | -1.14 (-4.80%) | 108,802,582 |
| 30 Jun 2017 | CNY | 23.85 | 23.85 | 23.42 | 23.74 | 23.74 | -0.23 (-0.96%) | 51,249,374 |
| 29 Jun 2017 | CNY | 24 | 24.09 | 23.58 | 23.97 | 23.97 | +0.14 (+0.59%) | 44,048,627 |
| 28 Jun 2017 | CNY | 23.88 | 23.97 | 23.56 | 23.83 | 23.83 | -0.14 (-0.58%) | 39,966,411 |
| 27 Jun 2017 | CNY | 23.85 | 24.21 | 23.6 | 23.97 | 23.97 | +0.12 (+0.50%) | 63,140,367 |
| 26 Jun 2017 | CNY | 23.73 | 24.52 | 23.7 | 23.85 | 23.85 | +0.3 (+1.27%) | 85,735,201 |
| 23 Jun 2017 | CNY | 22.41 | 23.71 | 22.24 | 23.55 | 23.55 | +1.15 (+5.13%) | 86,533,074 |
| 22 Jun 2017 | CNY | 22.87 | 23.03 | 22.2 | 22.4 | 22.4 | -0.41 (-1.80%) | 61,980,733 |
| 21 Jun 2017 | CNY | 21.92 | 22.88 | 21.83 | 22.81 | 22.81 | +0.95 (+4.35%) | 65,379,709 |
| 20 Jun 2017 | CNY | 21.61 | 22.03 | 21.55 | 21.86 | 21.86 | +0.42 (+1.96%) | 39,573,899 |
