| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 25.6722 | 26.1778 | 25.6722 | 25.9167 | 25.9167 | +0.178 (+0.69%) | 5,928,346 |
| 24 Jul 2017 | CNY | 25.9278 | 26.0333 | 25.6444 | 25.7389 | 25.7389 | -0.244 (-0.94%) | 13,641,728 |
| 21 Jul 2017 | CNY | 26.2611 | 26.4833 | 25.8611 | 25.9833 | 25.9833 | -0.406 (-1.54%) | 7,995,036 |
| 20 Jul 2017 | CNY | 26.4056 | 26.5278 | 26.1944 | 26.3889 | 26.3889 | -0.011 (-0.04%) | 6,267,349 |
| 19 Jul 2017 | CNY | 26.0667 | 26.7778 | 25.9278 | 26.4 | 26.4 | +0.183 (+0.70%) | 5,853,713 |
| 18 Jul 2017 | CNY | 26.3833 | 26.4944 | 25.9722 | 26.2167 | 26.2167 | -0.172 (-0.65%) | 6,229,332 |
| 17 Jul 2017 | CNY | 26.6111 | 26.7222 | 25.8778 | 26.3889 | 26.3889 | -0.367 (-1.37%) | 7,656,676 |
| 14 Jul 2017 | CNY | 26.5556 | 27.0444 | 26.4556 | 26.7556 | 26.7556 | +0.2 (+0.75%) | 6,135,872 |
| 13 Jul 2017 | CNY | 26.6611 | 26.7333 | 26.4167 | 26.5556 | 26.5556 | 0.0 (0.0%) | 6,173,962 |
| 12 Jul 2017 | CNY | 26.6111 | 26.7722 | 26.3889 | 26.5556 | 26.5556 | -0.044 (-0.17%) | 5,843,518 |
| 11 Jul 2017 | CNY | 26.3056 | 26.8222 | 26.1167 | 26.6 | 26.6 | +0.211 (+0.80%) | 8,840,788 |
| 10 Jul 2017 | CNY | 27.1167 | 27.1167 | 25.8333 | 26.3889 | 26.3889 | -0.794 (-2.92%) | 22,228,801 |
| 7 Jul 2017 | CNY | 27.6278 | 27.6333 | 27.0444 | 27.1833 | 27.1833 | -0.539 (-1.94%) | 8,606,233 |
| 6 Jul 2017 | CNY | 27.7222 | 27.9111 | 27.3333 | 27.7222 | 27.7222 | -0.139 (-0.50%) | 7,446,353 |
| 5 Jul 2017 | CNY | 27.4667 | 27.9889 | 27.2222 | 27.8611 | 27.8611 | +0.333 (+1.21%) | 8,328,978 |
| 4 Jul 2017 | CNY | 27.6111 | 28.0556 | 27.1 | 27.5278 | 27.5278 | -0.211 (-0.76%) | 13,294,188 |
| 3 Jul 2017 | CNY | 27.6389 | 28.1667 | 27.4722 | 27.7389 | 27.7389 | +0.128 (+0.46%) | 7,739,582 |
| 30 Jun 2017 | CNY | 27.3444 | 27.6444 | 27.3111 | 27.6111 | 27.6111 | +0.094 (+0.34%) | 6,007,287 |
| 29 Jun 2017 | CNY | 27.4056 | 27.6333 | 27.1833 | 27.5167 | 27.5167 | +0.122 (+0.45%) | 4,258,816 |
| 28 Jun 2017 | CNY | 27.7278 | 27.8333 | 27.2833 | 27.3944 | 27.3944 | -0.472 (-1.69%) | 6,042,783 |
| 27 Jun 2017 | CNY | 28.1111 | 28.3778 | 27.6444 | 27.8667 | 27.8667 | -0.383 (-1.36%) | 8,297,481 |
| 26 Jun 2017 | CNY | 27.8889 | 28.3611 | 27.6 | 28.25 | 28.25 | +0.383 (+1.38%) | 10,480,701 |
| 23 Jun 2017 | CNY | 27.3333 | 27.8778 | 27.0556 | 27.8667 | 27.8667 | +0.45 (+1.64%) | 7,041,484 |
| 22 Jun 2017 | CNY | 27.5944 | 28.1667 | 27.3889 | 27.4167 | 27.4167 | -0.194 (-0.70%) | 11,916,774 |
| 21 Jun 2017 | CNY | 27.2333 | 27.7056 | 26.8778 | 27.6111 | 27.6111 | +0.555 (+2.05%) | 8,114,754 |
| 20 Jun 2017 | CNY | 27.2778 | 27.6111 | 26.7778 | 27.0556 | 27.0556 | -0.228 (-0.83%) | 8,349,946 |
| 19 Jun 2017 | CNY | 26.8444 | 27.2833 | 26.7222 | 27.2833 | 27.2833 | +0.439 (+1.63%) | 7,891,524 |
| 16 Jun 2017 | CNY | 27.2222 | 27.3611 | 26.5333 | 26.8444 | 26.8444 | -0.406 (-1.49%) | 12,459,207 |
| 15 Jun 2017 | CNY | 27.55 | 27.6833 | 26.8556 | 27.25 | 27.25 | -0.183 (-0.67%) | 8,566,507 |
| 14 Jun 2017 | CNY | 28 | 28.0556 | 27.2611 | 27.4333 | 27.4333 | -0.456 (-1.63%) | 8,435,313 |
