| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 23.2 | 23.3143 | 23 | 23.2786 | 23.2786 | +0.114 (+0.49%) | 8,639,583 |
| 28 Jul 2017 | CNY | 23.3571 | 23.5571 | 23.0571 | 23.1643 | 23.1643 | -0.157 (-0.67%) | 6,244,547 |
| 27 Jul 2017 | CNY | 23.0214 | 23.4643 | 22.95 | 23.3214 | 23.3214 | +0.25 (+1.08%) | 6,133,786 |
| 26 Jul 2017 | CNY | 23.0929 | 23.1357 | 22.7143 | 23.0714 | 23.0714 | 0.0 (0.0%) | 7,789,000 |
| 25 Jul 2017 | CNY | 23.6429 | 23.6571 | 23.0143 | 23.0714 | 23.0714 | -0.543 (-2.30%) | 8,202,749 |
| 24 Jul 2017 | CNY | 23.5071 | 23.9143 | 23.35 | 23.6143 | 23.6143 | +0.186 (+0.79%) | 8,604,790 |
| 21 Jul 2017 | CNY | 23.4286 | 23.5286 | 23.2286 | 23.4286 | 23.4286 | -0.071 (-0.30%) | 6,393,839 |
| 20 Jul 2017 | CNY | 23.4571 | 23.7643 | 23.4 | 23.5 | 23.5 | +0.229 (+0.98%) | 8,238,942 |
| 19 Jul 2017 | CNY | 22.85 | 23.3929 | 22.6643 | 23.2714 | 23.2714 | +0.371 (+1.62%) | 7,674,412 |
| 18 Jul 2017 | CNY | 23.0571 | 23.1857 | 22.3643 | 22.9 | 22.9 | -0.179 (-0.77%) | 10,934,592 |
| 17 Jul 2017 | CNY | 23.4357 | 23.8929 | 22.5714 | 23.0786 | 23.0786 | -0.6 (-2.53%) | 11,595,834 |
| 14 Jul 2017 | CNY | 24.2071 | 24.2286 | 23.5786 | 23.6786 | 23.6786 | -0.521 (-2.15%) | 11,579,082 |
| 13 Jul 2017 | CNY | 24.15 | 24.3 | 24.0143 | 24.2 | 24.2 | -0.086 (-0.35%) | 5,996,170 |
| 12 Jul 2017 | CNY | 24.6357 | 24.7857 | 23.9214 | 24.2857 | 24.2857 | -0.4 (-1.62%) | 10,723,743 |
| 11 Jul 2017 | CNY | 24.8357 | 24.9857 | 24.6643 | 24.6857 | 24.6857 | -0.164 (-0.66%) | 5,610,753 |
| 10 Jul 2017 | CNY | 25.4429 | 25.5 | 24.7214 | 24.85 | 24.85 | -0.521 (-2.06%) | 9,698,206 |
| 7 Jul 2017 | CNY | 25.4143 | 25.4143 | 25.1429 | 25.3714 | 25.3714 | -0.079 (-0.31%) | 6,401,213 |
| 6 Jul 2017 | CNY | 25.55 | 25.5714 | 25.0714 | 25.45 | 25.45 | -0.05 (-0.20%) | 9,357,222 |
| 5 Jul 2017 | CNY | 25.3714 | 25.6571 | 25.2857 | 25.5 | 25.5 | +0.214 (+0.85%) | 7,719,293 |
| 4 Jul 2017 | CNY | 25.7286 | 25.8071 | 25.2429 | 25.2857 | 25.2857 | -0.45 (-1.75%) | 11,101,430 |
| 3 Jul 2017 | CNY | 25.1571 | 25.8571 | 25.0714 | 25.7357 | 25.7357 | +0.65 (+2.59%) | 14,755,112 |
| 30 Jun 2017 | CNY | 24.7571 | 25.0929 | 24.5786 | 25.0857 | 25.0857 | +0.243 (+0.98%) | 9,317,875 |
| 29 Jun 2017 | CNY | 24.7786 | 25.0071 | 24.7786 | 24.8429 | 24.8429 | +0.086 (+0.35%) | 5,396,939 |
| 28 Jun 2017 | CNY | 24.9786 | 25.05 | 24.7143 | 24.7571 | 24.7571 | -0.329 (-1.31%) | 7,661,217 |
| 27 Jun 2017 | CNY | 24.7143 | 25.2143 | 24.6643 | 25.0857 | 25.0857 | +0.45 (+1.83%) | 10,602,611 |
| 26 Jun 2017 | CNY | 24.5214 | 24.8357 | 24.4286 | 24.6357 | 24.6357 | +0.136 (+0.55%) | 10,139,047 |
| 23 Jun 2017 | CNY | 24.6786 | 24.7786 | 24.25 | 24.5 | 24.5 | -0.307 (-1.24%) | 9,291,021 |
| 22 Jun 2017 | CNY | 25.1286 | 25.3071 | 24.7643 | 24.8071 | 24.8071 | -0.407 (-1.61%) | 10,945,236 |
| 21 Jun 2017 | CNY | 25.1429 | 25.2143 | 24.8786 | 25.2143 | 25.2143 | +0.193 (+0.77%) | 8,954,342 |
| 20 Jun 2017 | CNY | 25.1214 | 25.1714 | 24.9357 | 25.0214 | 25.0214 | -0.1 (-0.40%) | 5,250,411 |
