| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 27.2353 | 27.6353 | 27.1235 | 27.4294 | 27.4294 | +0.088 (+0.32%) | 452,710 |
| 28 Jul 2017 | CNY | 27.3529 | 27.5765 | 27.0647 | 27.3412 | 27.3412 | -0.235 (-0.85%) | 409,710 |
| 27 Jul 2017 | CNY | 26.7941 | 27.6412 | 26.5118 | 27.5765 | 27.5765 | +0.641 (+2.38%) | 709,248 |
| 26 Jul 2017 | CNY | 26.7941 | 27.0588 | 26.6529 | 26.9353 | 26.9353 | -0.012 (-0.04%) | 331,841 |
| 25 Jul 2017 | CNY | 27.3529 | 27.3529 | 26.7706 | 26.9471 | 26.9471 | -0.512 (-1.86%) | 405,543 |
| 24 Jul 2017 | CNY | 27.2412 | 27.7588 | 27.2412 | 27.4588 | 27.4588 | +0.029 (+0.11%) | 353,601 |
| 21 Jul 2017 | CNY | 27.4118 | 27.8824 | 27.4118 | 27.4294 | 27.4294 | -0.435 (-1.56%) | 394,740 |
| 20 Jul 2017 | CNY | 27.6529 | 28.2294 | 27.5353 | 27.8647 | 27.8647 | +0.277 (+1.00%) | 621,181 |
| 19 Jul 2017 | CNY | 26.1882 | 27.6353 | 26.1882 | 27.5882 | 27.5882 | +1.094 (+4.13%) | 658,231 |
| 18 Jul 2017 | CNY | 26.0882 | 26.8706 | 26.0882 | 26.4941 | 26.4941 | +0.076 (+0.29%) | 585,820 |
| 17 Jul 2017 | CNY | 27.6471 | 27.8235 | 25.3529 | 26.4177 | 26.4177 | -1.194 (-4.32%) | 701,243 |
| 14 Jul 2017 | CNY | 27.4412 | 27.7529 | 27.3647 | 27.6118 | 27.6118 | -0.088 (-0.32%) | 458,320 |
| 13 Jul 2017 | CNY | 28.2294 | 28.2471 | 27.3471 | 27.7 | 27.7 | -0.371 (-1.32%) | 917,014 |
| 12 Jul 2017 | CNY | 28.2765 | 28.5294 | 27.9412 | 28.0706 | 28.0706 | -0.206 (-0.73%) | 580,891 |
| 11 Jul 2017 | CNY | 28 | 28.8235 | 28 | 28.2765 | 28.2765 | +0.088 (+0.31%) | 688,500 |
| 10 Jul 2017 | CNY | 28.2353 | 28.6118 | 28.1353 | 28.1882 | 28.1882 | -0.224 (-0.79%) | 676,261 |
| 7 Jul 2017 | CNY | 27.4588 | 28.5765 | 27.4588 | 28.4118 | 28.4118 | +0.829 (+3.01%) | 1,024,477 |
| 6 Jul 2017 | CNY | 27.8941 | 27.8941 | 27.4118 | 27.5824 | 27.5824 | -0.123 (-0.45%) | 759,730 |
| 5 Jul 2017 | CNY | 25.8824 | 28.2294 | 25.8824 | 27.7059 | 27.7059 | +1.529 (+5.84%) | 1,602,153 |
| 4 Jul 2017 | CNY | 25.7294 | 26.1765 | 25.5882 | 26.1765 | 26.1765 | +0.512 (+1.99%) | 713,663 |
| 3 Jul 2017 | CNY | 25.0882 | 25.6647 | 25.0882 | 25.6647 | 25.6647 | +0.588 (+2.35%) | 549,117 |
| 30 Jun 2017 | CNY | 25.2235 | 25.3941 | 24.9706 | 25.0765 | 25.0765 | -0.212 (-0.84%) | 616,421 |
| 29 Jun 2017 | CNY | 25.1765 | 25.2882 | 24.8294 | 25.2882 | 25.2882 | +0.347 (+1.39%) | 935,000 |
| 28 Jun 2017 | CNY | 25.6471 | 25.6471 | 24.8765 | 24.9412 | 24.9412 | -0.529 (-2.08%) | 476,340 |
| 27 Jun 2017 | CNY | 25.8824 | 26.2294 | 25.2941 | 25.4706 | 25.4706 | -0.429 (-1.66%) | 724,074 |
| 26 Jun 2017 | CNY | 25.6235 | 26.0588 | 25.5824 | 25.9 | 25.9 | +0.324 (+1.26%) | 376,383 |
| 23 Jun 2017 | CNY | 25.8235 | 26.0824 | 25.5294 | 25.5765 | 25.5765 | -0.482 (-1.85%) | 311,953 |
| 22 Jun 2017 | CNY | 26.1765 | 26.7647 | 25.9118 | 26.0588 | 26.0588 | -0.647 (-2.42%) | 579,361 |
| 21 Jun 2017 | CNY | 26.8765 | 26.8765 | 26.3588 | 26.7059 | 26.7059 | +0.041 (+0.15%) | 384,594 |
| 20 Jun 2017 | CNY | 26.9353 | 26.9588 | 26.6529 | 26.6647 | 26.6647 | -0.018 (-0.07%) | 411,740 |
