| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 25.21 | 25.38 | 25.19 | 25.35 | 25.35 | -0.01 (-0.04%) | 717,367 |
| 21 Jul 2017 | CNY | 25.4 | 25.4 | 25.11 | 25.36 | 25.36 | -0.01 (-0.04%) | 723,701 |
| 20 Jul 2017 | CNY | 25.33 | 25.37 | 25.18 | 25.37 | 25.37 | +0.08 (+0.32%) | 680,046 |
| 19 Jul 2017 | CNY | 25.18 | 25.33 | 25.15 | 25.29 | 25.29 | 0.0 (0.0%) | 891,865 |
| 18 Jul 2017 | CNY | 25.37 | 25.41 | 24.62 | 25.29 | 25.29 | +0.02 (+0.08%) | 1,318,767 |
| 17 Jul 2017 | CNY | 25.58 | 25.58 | 25.01 | 25.27 | 25.27 | -0.31 (-1.21%) | 1,192,207 |
| 14 Jul 2017 | CNY | 25.67 | 25.69 | 25.53 | 25.58 | 25.58 | -0.02 (-0.08%) | 825,255 |
| 13 Jul 2017 | CNY | 25.6 | 25.8 | 25.34 | 25.6 | 25.6 | 0.0 (0.0%) | 1,890,799 |
| 12 Jul 2017 | CNY | 25.75 | 25.82 | 25.12 | 25.6 | 25.6 | -0.07 (-0.27%) | 2,329,043 |
| 11 Jul 2017 | CNY | 25.64 | 25.7 | 25.52 | 25.67 | 25.67 | 0.0 (0.0%) | 1,325,500 |
| 10 Jul 2017 | CNY | 25.42 | 25.75 | 25.42 | 25.67 | 25.67 | -0.04 (-0.16%) | 1,522,300 |
| 7 Jul 2017 | CNY | 25.61 | 25.71 | 23.36 | 25.71 | 25.71 | -0.04 (-0.16%) | 3,927,400 |
| 6 Jul 2017 | CNY | 25.7 | 25.8 | 25.29 | 25.75 | 25.75 | +0.05 (+0.19%) | 1,916,800 |
| 5 Jul 2017 | CNY | 25.62 | 25.85 | 25.43 | 25.7 | 25.7 | -0.1 (-0.39%) | 2,100,018 |
| 4 Jul 2017 | CNY | 25.98 | 25.98 | 25.63 | 25.8 | 25.8 | -0.01 (-0.04%) | 944,970 |
| 3 Jul 2017 | CNY | 25.7 | 25.89 | 25.58 | 25.81 | 25.81 | +0.11 (+0.43%) | 1,032,667 |
| 30 Jun 2017 | CNY | 25.61 | 26.13 | 25.45 | 25.7 | 25.7 | -0.07 (-0.27%) | 739,767 |
| 29 Jun 2017 | CNY | 25.7 | 25.84 | 25.3 | 25.77 | 25.77 | -0.03 (-0.12%) | 1,549,700 |
| 28 Jun 2017 | CNY | 25.78 | 25.9 | 25.38 | 25.8 | 25.8 | -0.04 (-0.15%) | 887,233 |
| 27 Jun 2017 | CNY | 26.16 | 26.37 | 25.84 | 25.84 | 25.84 | -0.25 (-0.96%) | 646,200 |
| 26 Jun 2017 | CNY | 25.79 | 26.2 | 25.71 | 26.09 | 26.09 | +0.36 (+1.40%) | 1,065,700 |
| 23 Jun 2017 | CNY | 25.68 | 25.75 | 25.31 | 25.73 | 25.73 | +0.03 (+0.12%) | 1,026,133 |
| 22 Jun 2017 | CNY | 25.61 | 25.89 | 25.47 | 25.7 | 25.7 | -0.16 (-0.62%) | 981,600 |
| 21 Jun 2017 | CNY | 26.16 | 26.2 | 25.5 | 25.86 | 25.86 | -0.28 (-1.07%) | 470,700 |
| 20 Jun 2017 | CNY | 26.46 | 26.51 | 26 | 26.14 | 26.14 | -0.52 (-1.95%) | 2,919,400 |
| 16 Jun 2017 | CNY | 25.65 | 27.67 | 25.36 | 26.66 | 26.66 | +0.85 (+3.29%) | 2,179,386 |
| 15 Jun 2017 | CNY | 25.83 | 25.9 | 25.46 | 25.81 | 25.81 | -0.1 (-0.39%) | 1,857,425 |
| 14 Jun 2017 | CNY | 26.03 | 26.03 | 25.65 | 25.91 | 25.91 | -0.14 (-0.54%) | 2,602,205 |
| 13 Jun 2017 | CNY | 25.85 | 26.05 | 25.51 | 26.05 | 26.05 | +0.18 (+0.70%) | 558,995 |
| 12 Jun 2017 | CNY | 25.98 | 26.03 | 25.6 | 25.87 | 25.87 | -0.12 (-0.46%) | 931,573 |
