| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 27.21 | 28.06 | 27.21 | 28.05 | 28.05 | +0.57 (+2.07%) | 7,733,147 |
| 28 Jul 2017 | CNY | 28 | 28.36 | 27.27 | 27.48 | 27.48 | -0.93 (-3.27%) | 10,087,991 |
| 27 Jul 2017 | CNY | 28.01 | 28.54 | 27.66 | 28.41 | 28.41 | +0.51 (+1.83%) | 12,157,418 |
| 26 Jul 2017 | CNY | 28.82 | 28.97 | 27.52 | 27.9 | 27.9 | -0.04 (-0.14%) | 15,245,078 |
| 25 Jul 2017 | CNY | 25.5 | 27.94 | 25.34 | 27.94 | 27.94 | +2.44 (+9.57%) | 13,680,022 |
| 24 Jul 2017 | CNY | 25.5 | 25.67 | 25 | 25.5 | 25.5 | -0.16 (-0.62%) | 5,593,615 |
| 21 Jul 2017 | CNY | 26.39 | 26.39 | 25.6 | 25.66 | 25.66 | -0.7 (-2.66%) | 6,455,558 |
| 20 Jul 2017 | CNY | 26.99 | 27.2 | 26.28 | 26.36 | 26.36 | -0.38 (-1.42%) | 7,649,987 |
| 19 Jul 2017 | CNY | 26.1 | 27.38 | 25.82 | 26.74 | 26.74 | +0.63 (+2.41%) | 8,534,619 |
| 18 Jul 2017 | CNY | 24.8 | 26.27 | 24.69 | 26.11 | 26.11 | +0.22 (+0.85%) | 7,063,434 |
| 17 Jul 2017 | CNY | 28.49 | 28.59 | 25.89 | 25.89 | 25.89 | -2.88 (-10.01%) | 11,466,952 |
| 14 Jul 2017 | CNY | 29.48 | 30.08 | 28.32 | 28.77 | 28.77 | -0.83 (-2.80%) | 9,426,600 |
| 13 Jul 2017 | CNY | 29.84 | 30.49 | 29.22 | 29.6 | 29.6 | -0.54 (-1.79%) | 10,826,352 |
| 12 Jul 2017 | CNY | 30.2 | 31.5 | 29.8 | 30.14 | 30.14 | -0.41 (-1.34%) | 18,222,149 |
| 11 Jul 2017 | CNY | 29.7 | 31.65 | 29.4 | 30.55 | 30.55 | +0.53 (+1.77%) | 20,662,403 |
| 10 Jul 2017 | CNY | 28.71 | 30.24 | 28.26 | 30.02 | 30.02 | +1.22 (+4.24%) | 16,422,529 |
| 7 Jul 2017 | CNY | 29.39 | 29.39 | 28.51 | 28.8 | 28.8 | -0.61 (-2.07%) | 14,131,535 |
| 6 Jul 2017 | CNY | 28.38 | 30.83 | 28.38 | 29.41 | 29.41 | +1.25 (+4.44%) | 23,142,113 |
| 5 Jul 2017 | CNY | 27.6 | 28.48 | 27.51 | 28.16 | 28.16 | +0.28 (+1.00%) | 9,533,289 |
| 4 Jul 2017 | CNY | 28.1 | 28.67 | 27.58 | 27.88 | 27.88 | -0.33 (-1.17%) | 11,028,515 |
| 3 Jul 2017 | CNY | 27 | 29 | 26.75 | 28.21 | 28.21 | +1.17 (+4.33%) | 13,238,072 |
| 30 Jun 2017 | CNY | 27.46 | 27.7 | 26.8 | 27.04 | 27.04 | -0.68 (-2.45%) | 9,483,628 |
| 29 Jun 2017 | CNY | 28.22 | 28.49 | 27.33 | 27.72 | 27.72 | -0.5 (-1.77%) | 12,784,553 |
| 28 Jun 2017 | CNY | 27.79 | 29.39 | 27.64 | 28.22 | 28.22 | +0.8 (+2.92%) | 20,445,305 |
| 27 Jun 2017 | CNY | 27.8 | 28.6 | 27.39 | 27.42 | 27.42 | -0.32 (-1.15%) | 14,341,807 |
| 26 Jun 2017 | CNY | 28.7 | 28.96 | 27.4 | 27.74 | 27.74 | -0.21 (-0.75%) | 20,090,704 |
| 23 Jun 2017 | CNY | 25.97 | 27.95 | 25.69 | 27.95 | 27.95 | +2.54 (+10.00%) | 21,903,307 |
| 22 Jun 2017 | CNY | 26.94 | 26.99 | 25.31 | 25.41 | 25.41 | -1.36 (-5.08%) | 9,450,381 |
| 21 Jun 2017 | CNY | 27.01 | 27.66 | 26.6 | 26.77 | 26.77 | -0.48 (-1.76%) | 9,727,047 |
| 20 Jun 2017 | CNY | 27.15 | 27.4 | 26.47 | 27.25 | 27.25 | +0.35 (+1.30%) | 11,695,419 |
