| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 23.74 | 24.25 | 23.6 | 23.99 | 23.99 | +0.04 (+0.17%) | 18,270,567 |
| 20 Jul 2017 | CNY | 22.21 | 24.47 | 22.15 | 23.95 | 23.95 | +1.64 (+7.35%) | 29,797,478 |
| 19 Jul 2017 | CNY | 21.95 | 22.33 | 21.56 | 22.31 | 22.31 | +0.86 (+4.01%) | 11,526,239 |
| 18 Jul 2017 | CNY | 21.25 | 21.62 | 20.88 | 21.45 | 21.45 | -0.3 (-1.38%) | 8,711,188 |
| 17 Jul 2017 | CNY | 22.11 | 22.5 | 20.81 | 21.75 | 21.75 | -0.01 (-0.05%) | 13,330,994 |
| 14 Jul 2017 | CNY | 22.07 | 22.16 | 21.62 | 21.76 | 21.76 | -0.42 (-1.89%) | 4,790,284 |
| 13 Jul 2017 | CNY | 21.8 | 22.25 | 21.4 | 22.18 | 22.18 | +0.36 (+1.65%) | 6,618,596 |
| 12 Jul 2017 | CNY | 22.2 | 22.25 | 21.39 | 21.82 | 21.82 | -0.43 (-1.93%) | 7,618,253 |
| 11 Jul 2017 | CNY | 22.16 | 22.37 | 21.85 | 22.25 | 22.25 | -0.05 (-0.22%) | 6,569,250 |
| 10 Jul 2017 | CNY | 22.57 | 22.73 | 22.1 | 22.3 | 22.3 | -0.12 (-0.54%) | 6,822,497 |
| 7 Jul 2017 | CNY | 22.2 | 22.52 | 22.06 | 22.42 | 22.42 | +0.3 (+1.36%) | 7,430,088 |
| 6 Jul 2017 | CNY | 21.87 | 22.42 | 21.86 | 22.12 | 22.12 | +0.12 (+0.55%) | 7,973,073 |
| 5 Jul 2017 | CNY | 21.88 | 22.13 | 21.74 | 22 | 22 | +0.06 (+0.27%) | 5,508,802 |
| 4 Jul 2017 | CNY | 21.52 | 22.22 | 21.33 | 21.94 | 21.94 | +0.51 (+2.38%) | 8,563,364 |
| 3 Jul 2017 | CNY | 21.07 | 21.46 | 20.88 | 21.43 | 21.43 | +0.37 (+1.76%) | 4,360,595 |
| 30 Jun 2017 | CNY | 21.45 | 21.58 | 20.92 | 21.06 | 21.06 | -0.41 (-1.91%) | 6,734,264 |
| 29 Jun 2017 | CNY | 21.37 | 21.66 | 21.23 | 21.47 | 21.47 | +0.07 (+0.33%) | 3,351,986 |
| 28 Jun 2017 | CNY | 21.3 | 21.66 | 21.12 | 21.4 | 21.4 | -0.05 (-0.23%) | 5,472,553 |
| 27 Jun 2017 | CNY | 22.6 | 22.6 | 21.21 | 21.45 | 21.45 | -0.97 (-4.33%) | 16,081,908 |
| 26 Jun 2017 | CNY | 21.9 | 22.56 | 21.82 | 22.42 | 22.42 | +0.53 (+2.42%) | 7,982,583 |
| 23 Jun 2017 | CNY | 21.64 | 21.89 | 21.2 | 21.89 | 21.89 | +0.33 (+1.53%) | 6,261,480 |
| 22 Jun 2017 | CNY | 22.22 | 22.28 | 21.4 | 21.56 | 21.56 | -0.64 (-2.88%) | 8,370,758 |
| 21 Jun 2017 | CNY | 22.58 | 22.96 | 22.13 | 22.2 | 22.2 | -0.28 (-1.25%) | 9,935,806 |
| 20 Jun 2017 | CNY | 22.31 | 22.6 | 22.26 | 22.48 | 22.48 | +0.19 (+0.85%) | 5,564,132 |
| 19 Jun 2017 | CNY | 22.24 | 23.09 | 22.15 | 22.29 | 22.29 | -0.02 (-0.09%) | 9,100,123 |
| 16 Jun 2017 | CNY | 22.28 | 22.36 | 22.06 | 22.31 | 22.31 | +0.03 (+0.13%) | 5,250,020 |
| 15 Jun 2017 | CNY | 22.02 | 22.39 | 21.95 | 22.28 | 22.28 | +0.1 (+0.45%) | 6,333,498 |
| 14 Jun 2017 | CNY | 21.51 | 22.5 | 21.41 | 22.18 | 22.18 | +0.7 (+3.26%) | 12,244,588 |
| 13 Jun 2017 | CNY | 21.31 | 21.7 | 21.09 | 21.48 | 21.48 | +0.13 (+0.61%) | 6,122,801 |
| 12 Jun 2017 | CNY | 21.19 | 21.71 | 20.85 | 21.35 | 21.35 | +0.15 (+0.71%) | 6,646,729 |
