| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 19.08 | 19.52 | 19.05 | 19.23 | 19.23 | +0.14 (+0.73%) | 23,674,033 |
| 28 Jul 2017 | CNY | 19.05 | 19.24 | 18.8 | 19.09 | 19.09 | -0.15 (-0.78%) | 20,483,521 |
| 27 Jul 2017 | CNY | 18.45 | 19.3 | 18.18 | 19.24 | 19.24 | +0.75 (+4.06%) | 26,972,656 |
| 26 Jul 2017 | CNY | 19 | 19.18 | 18.3 | 18.49 | 18.49 | -0.59 (-3.09%) | 30,040,271 |
| 25 Jul 2017 | CNY | 19.15 | 19.6 | 18.95 | 19.08 | 19.08 | -0.12 (-0.63%) | 20,937,155 |
| 24 Jul 2017 | CNY | 18.96 | 19.36 | 18.69 | 19.2 | 19.2 | +0.2 (+1.05%) | 23,840,034 |
| 21 Jul 2017 | CNY | 19.5 | 19.79 | 18.95 | 19 | 19 | -0.44 (-2.26%) | 43,784,298 |
| 20 Jul 2017 | CNY | 18.64 | 19.6 | 18.51 | 19.44 | 19.44 | +0.8 (+4.29%) | 50,570,163 |
| 19 Jul 2017 | CNY | 17.9 | 18.83 | 17.9 | 18.64 | 18.64 | +0.75 (+4.19%) | 41,197,776 |
| 18 Jul 2017 | CNY | 17.8 | 18.11 | 17.51 | 17.89 | 17.89 | -0.1 (-0.56%) | 16,236,622 |
| 17 Jul 2017 | CNY | 18.34 | 18.35 | 17.7 | 17.99 | 17.99 | -0.42 (-2.28%) | 24,020,661 |
| 14 Jul 2017 | CNY | 17.93 | 18.49 | 17.3 | 18.41 | 18.41 | +0.31 (+1.71%) | 44,618,912 |
| 13 Jul 2017 | CNY | 18.58 | 18.68 | 18.01 | 18.1 | 18.1 | -0.43 (-2.32%) | 29,446,810 |
| 12 Jul 2017 | CNY | 18.4 | 18.6 | 17.98 | 18.53 | 18.53 | +0.11 (+0.60%) | 26,133,713 |
| 11 Jul 2017 | CNY | 18.35 | 18.75 | 18.2 | 18.42 | 18.42 | -0.02 (-0.11%) | 19,738,353 |
| 10 Jul 2017 | CNY | 18.6 | 18.78 | 18.37 | 18.44 | 18.44 | -0.12 (-0.65%) | 15,355,056 |
| 7 Jul 2017 | CNY | 18.6 | 18.75 | 18.42 | 18.56 | 18.56 | -0.07 (-0.38%) | 16,105,350 |
| 6 Jul 2017 | CNY | 18.7 | 18.88 | 18.33 | 18.63 | 18.63 | -0.06 (-0.32%) | 20,000,048 |
| 5 Jul 2017 | CNY | 18.33 | 18.73 | 18.22 | 18.69 | 18.69 | +0.37 (+2.02%) | 23,307,823 |
| 4 Jul 2017 | CNY | 18.33 | 18.41 | 17.98 | 18.32 | 18.32 | +0.07 (+0.38%) | 32,182,479 |
| 3 Jul 2017 | CNY | 19.36 | 19.36 | 18.1 | 18.25 | 18.25 | -1.03 (-5.34%) | 56,083,728 |
| 30 Jun 2017 | CNY | 19.08 | 19.28 | 18.86 | 19.28 | 19.28 | +0.14 (+0.73%) | 24,645,306 |
| 29 Jun 2017 | CNY | 18.87 | 19.14 | 18.8 | 19.14 | 19.14 | +0.3 (+1.59%) | 29,232,317 |
| 28 Jun 2017 | CNY | 19.45 | 19.49 | 18.6 | 18.84 | 18.84 | -0.61 (-3.14%) | 48,447,799 |
| 27 Jun 2017 | CNY | 19.94 | 20.15 | 19.36 | 19.45 | 19.45 | -0.5 (-2.51%) | 34,163,471 |
| 26 Jun 2017 | CNY | 19.35 | 20.06 | 19.19 | 19.95 | 19.95 | +0.6 (+3.10%) | 36,352,787 |
| 23 Jun 2017 | CNY | 18.9 | 19.37 | 18.62 | 19.35 | 19.35 | +0.35 (+1.84%) | 24,200,379 |
| 22 Jun 2017 | CNY | 19.2 | 19.53 | 18.8 | 19 | 19 | -0.48 (-2.46%) | 22,565,199 |
| 21 Jun 2017 | CNY | 18.93 | 19.48 | 18.73 | 19.48 | 19.48 | +0.67 (+3.56%) | 22,891,161 |
| 20 Jun 2017 | CNY | 19.01 | 19.1 | 18.7 | 18.81 | 18.81 | -0.18 (-0.95%) | 16,366,389 |
