| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 23 | 23.02 | 22.75 | 22.78 | 22.78 | -0.17 (-0.74%) | 401,821 |
| 27 Jul 2017 | CNY | 22.54 | 23.28 | 22.42 | 22.95 | 22.95 | +0.41 (+1.82%) | 964,241 |
| 26 Jul 2017 | CNY | 22.42 | 22.69 | 22.2 | 22.54 | 22.54 | +0.13 (+0.58%) | 726,677 |
| 25 Jul 2017 | CNY | 22.35 | 22.69 | 22.07 | 22.41 | 22.41 | +0.07 (+0.31%) | 422,925 |
| 24 Jul 2017 | CNY | 21.71 | 23.8 | 21.17 | 22.34 | 22.34 | +0.63 (+2.90%) | 1,448,897 |
| 21 Jul 2017 | CNY | 22.44 | 22.44 | 21.7 | 21.71 | 21.71 | -0.55 (-2.47%) | 618,224 |
| 20 Jul 2017 | CNY | 22.36 | 22.7 | 22.11 | 22.26 | 22.26 | +0.04 (+0.18%) | 636,272 |
| 19 Jul 2017 | CNY | 22.39 | 22.44 | 22 | 22.22 | 22.22 | +0.01 (+0.05%) | 800,424 |
| 18 Jul 2017 | CNY | 21 | 22.25 | 20.89 | 22.21 | 22.21 | +1.16 (+5.51%) | 1,515,335 |
| 17 Jul 2017 | CNY | 21.94 | 22.18 | 21 | 21.05 | 21.05 | -1.08 (-4.88%) | 852,467 |
| 14 Jul 2017 | CNY | 22.16 | 22.6 | 22.01 | 22.13 | 22.13 | -0.38 (-1.69%) | 692,378 |
| 13 Jul 2017 | CNY | 21.73 | 22.76 | 20.8 | 22.51 | 22.51 | +0.71 (+3.26%) | 3,174,062 |
| 12 Jul 2017 | CNY | 23.07 | 23.07 | 21.5 | 21.8 | 21.8 | -1.3 (-5.63%) | 2,198,469 |
| 11 Jul 2017 | CNY | 23.64 | 23.64 | 22.88 | 23.1 | 23.1 | -0.76 (-3.19%) | 1,571,604 |
| 10 Jul 2017 | CNY | 22.72 | 25.15 | 22.72 | 23.86 | 23.86 | +0.86 (+3.74%) | 2,383,478 |
| 7 Jul 2017 | CNY | 23.43 | 23.43 | 22.9 | 23 | 23 | -0.42 (-1.79%) | 938,400 |
| 6 Jul 2017 | CNY | 23.78 | 23.78 | 23.4 | 23.42 | 23.42 | -0.33 (-1.39%) | 807,914 |
| 5 Jul 2017 | CNY | 23.63 | 24.09 | 23.35 | 23.75 | 23.75 | -0.22 (-0.92%) | 1,252,447 |
| 4 Jul 2017 | CNY | 23.7 | 24.15 | 23.55 | 23.97 | 23.97 | +0.27 (+1.14%) | 822,298 |
| 3 Jul 2017 | CNY | 24.19 | 24.2 | 23.68 | 23.7 | 23.7 | -0.46 (-1.90%) | 845,581 |
| 30 Jun 2017 | CNY | 23.51 | 24.19 | 22.7 | 24.16 | 24.16 | +0.5 (+2.11%) | 2,431,768 |
| 29 Jun 2017 | CNY | 24.7 | 24.88 | 23.44 | 23.66 | 23.66 | -1.35 (-5.40%) | 2,623,493 |
| 28 Jun 2017 | CNY | 26.15 | 26.15 | 24.85 | 25.01 | 25.01 | +0.26 (+1.05%) | 1,467,756 |
| 27 Jun 2017 | CNY | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | CNY | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | CNY | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 22 Jun 2017 | CNY | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 21 Jun 2017 | CNY | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 20 Jun 2017 | CNY | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 19 Jun 2017 | CNY | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
