| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 21.6 | 22.04 | 21.58 | 21.77 | 21.77 | +0.14 (+0.65%) | 8,413,145 |
| 28 Jul 2017 | CNY | 21.8 | 22.06 | 21.53 | 21.63 | 21.63 | -0.21 (-0.96%) | 8,168,925 |
| 27 Jul 2017 | CNY | 21.78 | 21.94 | 21.46 | 21.84 | 21.84 | 0.0 (0.0%) | 9,678,139 |
| 26 Jul 2017 | CNY | 22.26 | 22.29 | 21.44 | 21.84 | 21.84 | -0.24 (-1.09%) | 11,821,783 |
| 25 Jul 2017 | CNY | 22.68 | 22.68 | 21.86 | 22.08 | 22.08 | -0.7 (-3.07%) | 11,686,198 |
| 24 Jul 2017 | CNY | 22.97 | 22.97 | 22.53 | 22.78 | 22.78 | -0.24 (-1.04%) | 9,896,812 |
| 21 Jul 2017 | CNY | 22.46 | 23.15 | 22.36 | 23.02 | 23.02 | +0.39 (+1.72%) | 18,337,676 |
| 20 Jul 2017 | CNY | 22.41 | 22.95 | 22.25 | 22.63 | 22.63 | +0.16 (+0.71%) | 13,639,680 |
| 19 Jul 2017 | CNY | 22.3 | 22.76 | 22.2 | 22.47 | 22.47 | -0.03 (-0.13%) | 17,830,516 |
| 18 Jul 2017 | CNY | 20.69 | 22.75 | 20.52 | 22.5 | 22.5 | +1.8 (+8.70%) | 28,181,836 |
| 17 Jul 2017 | CNY | 20.66 | 20.98 | 19.82 | 20.7 | 20.7 | +0.56 (+2.78%) | 15,649,040 |
| 14 Jul 2017 | CNY | 20.6 | 20.7 | 20.13 | 20.14 | 20.14 | -0.49 (-2.38%) | 5,366,594 |
| 13 Jul 2017 | CNY | 20.3 | 20.76 | 20.12 | 20.63 | 20.63 | +0.29 (+1.43%) | 8,832,494 |
| 12 Jul 2017 | CNY | 20.6 | 20.6 | 19.68 | 20.34 | 20.34 | -0.46 (-2.21%) | 20,920,506 |
| 11 Jul 2017 | CNY | 20.98 | 21 | 20.66 | 20.8 | 20.8 | -0.18 (-0.86%) | 6,299,659 |
| 10 Jul 2017 | CNY | 20.67 | 21.01 | 20.58 | 20.98 | 20.98 | +0.33 (+1.60%) | 7,783,580 |
| 7 Jul 2017 | CNY | 20.71 | 20.78 | 20.56 | 20.65 | 20.65 | -0.09 (-0.43%) | 5,280,629 |
| 6 Jul 2017 | CNY | 20.94 | 21.01 | 20.7 | 20.74 | 20.74 | -0.2 (-0.96%) | 4,228,002 |
| 5 Jul 2017 | CNY | 20.94 | 20.99 | 20.66 | 20.94 | 20.94 | -0.01 (-0.05%) | 5,994,560 |
| 4 Jul 2017 | CNY | 21.01 | 21.15 | 20.84 | 20.95 | 20.95 | -0.01 (-0.05%) | 4,128,990 |
| 3 Jul 2017 | CNY | 20.79 | 21.06 | 20.69 | 20.96 | 20.96 | +0.23 (+1.11%) | 5,044,652 |
| 30 Jun 2017 | CNY | 21.15 | 21.16 | 20.7 | 20.73 | 20.73 | -0.46 (-2.17%) | 7,665,847 |
| 29 Jun 2017 | CNY | 20.89 | 21.36 | 20.85 | 21.19 | 21.19 | +0.34 (+1.63%) | 6,404,394 |
| 28 Jun 2017 | CNY | 21.07 | 21.07 | 20.58 | 20.85 | 20.85 | -0.23 (-1.09%) | 6,045,959 |
| 27 Jun 2017 | CNY | 21.17 | 21.38 | 20.94 | 21.08 | 21.08 | -0.09 (-0.43%) | 7,763,378 |
| 26 Jun 2017 | CNY | 20.36 | 21.23 | 20.35 | 21.17 | 21.17 | +0.68 (+3.32%) | 9,076,484 |
| 23 Jun 2017 | CNY | 21.13 | 21.16 | 20.11 | 20.49 | 20.49 | -0.66 (-3.12%) | 15,432,848 |
| 22 Jun 2017 | CNY | 21.53 | 21.53 | 21.15 | 21.15 | 21.15 | -0.4 (-1.86%) | 8,697,597 |
| 21 Jun 2017 | CNY | 21.58 | 21.62 | 21.34 | 21.55 | 21.55 | -0.03 (-0.14%) | 4,937,673 |
| 20 Jun 2017 | CNY | 21.4 | 21.66 | 21.35 | 21.58 | 21.58 | +0.23 (+1.08%) | 5,745,829 |
