| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 20.64 | 20.69 | 20.25 | 20.45 | 20.45 | -0.1 (-0.49%) | 5,325,589 |
| 28 Jul 2017 | CNY | 20.77 | 20.77 | 20.43 | 20.55 | 20.55 | -0.24 (-1.15%) | 3,991,969 |
| 27 Jul 2017 | CNY | 20.54 | 20.88 | 20.45 | 20.79 | 20.79 | +0.43 (+2.11%) | 6,878,183 |
| 26 Jul 2017 | CNY | 20.58 | 20.66 | 20.16 | 20.36 | 20.36 | -0.11 (-0.54%) | 3,700,992 |
| 25 Jul 2017 | CNY | 20.69 | 20.75 | 20.35 | 20.47 | 20.47 | -0.18 (-0.87%) | 4,858,404 |
| 24 Jul 2017 | CNY | 20.18 | 20.86 | 20.13 | 20.65 | 20.65 | +0.39 (+1.92%) | 5,992,422 |
| 21 Jul 2017 | CNY | 20.07 | 20.46 | 19.92 | 20.26 | 20.26 | +0.21 (+1.05%) | 5,444,359 |
| 20 Jul 2017 | CNY | 19.8 | 20.26 | 19.72 | 20.05 | 20.05 | +0.21 (+1.06%) | 4,687,453 |
| 19 Jul 2017 | CNY | 19.64 | 19.89 | 19.46 | 19.84 | 19.84 | +0.2 (+1.02%) | 4,117,677 |
| 18 Jul 2017 | CNY | 19.28 | 19.73 | 19.05 | 19.64 | 19.64 | +0.44 (+2.29%) | 4,302,086 |
| 17 Jul 2017 | CNY | 20.87 | 20.87 | 19.15 | 19.2 | 19.2 | -1.7 (-8.13%) | 10,694,898 |
| 14 Jul 2017 | CNY | 20.82 | 21.18 | 20.73 | 20.9 | 20.9 | +0.06 (+0.29%) | 5,016,764 |
| 13 Jul 2017 | CNY | 20.82 | 21.04 | 20.66 | 20.84 | 20.84 | +0.01 (+0.05%) | 4,651,570 |
| 12 Jul 2017 | CNY | 21.11 | 21.25 | 20.4 | 20.83 | 20.83 | -0.29 (-1.37%) | 6,651,788 |
| 11 Jul 2017 | CNY | 21.12 | 21.36 | 21.06 | 21.12 | 21.12 | -0.16 (-0.75%) | 6,726,388 |
| 10 Jul 2017 | CNY | 21.96 | 22.26 | 21.2 | 21.28 | 21.28 | -0.5 (-2.30%) | 14,128,858 |
| 7 Jul 2017 | CNY | 21.18 | 22.06 | 20.97 | 21.78 | 21.78 | +0.57 (+2.69%) | 14,409,216 |
| 6 Jul 2017 | CNY | 20.95 | 21.38 | 20.84 | 21.21 | 21.21 | -0.04 (-0.19%) | 14,368,074 |
| 5 Jul 2017 | CNY | 20.9 | 21.49 | 20.58 | 21.25 | 21.25 | -1.21 (-5.39%) | 31,326,323 |
| 4 Jul 2017 | CNY | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.74 (-10.87%) | 1,129,000 |
| 9 Sep 2016 | CNY | 24.71 | 25.2 | 24.67 | 25.2 | 25.2 | +0.48 (+1.94%) | 10,058,507 |
| 8 Sep 2016 | CNY | 24.96 | 25.06 | 24.6 | 24.72 | 24.72 | -0.24 (-0.96%) | 4,488,608 |
| 7 Sep 2016 | CNY | 24.7 | 25.1 | 24.62 | 24.96 | 24.96 | +0.23 (+0.93%) | 7,381,630 |
| 6 Sep 2016 | CNY | 24.25 | 24.76 | 24.2 | 24.73 | 24.73 | +0.5 (+2.06%) | 4,935,801 |
| 5 Sep 2016 | CNY | 24.13 | 24.38 | 24 | 24.23 | 24.23 | +0.31 (+1.30%) | 3,092,320 |
| 2 Sep 2016 | CNY | 23.95 | 24.14 | 23.7 | 23.92 | 23.92 | -0.07 (-0.29%) | 3,061,483 |
| 1 Sep 2016 | CNY | 24.4 | 24.59 | 23.98 | 23.99 | 23.99 | -0.3 (-1.24%) | 4,039,109 |
| 31 Aug 2016 | CNY | 24.69 | 24.78 | 24.25 | 24.29 | 24.29 | -0.43 (-1.74%) | 4,260,612 |
| 30 Aug 2016 | CNY | 24.53 | 24.94 | 24.45 | 24.72 | 24.72 | +0.18 (+0.73%) | 4,152,332 |
| 29 Aug 2016 | CNY | 24.96 | 25.09 | 24.51 | 24.54 | 24.54 | -0.15 (-0.61%) | 3,235,956 |
