| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 16.78 | 16.99 | 16.65 | 16.98 | 16.98 | +0.17 (+1.01%) | 4,019,570 |
| 27 Jul 2017 | CNY | 16.65 | 16.91 | 16.52 | 16.81 | 16.81 | +0.23 (+1.39%) | 3,960,047 |
| 26 Jul 2017 | CNY | 16.83 | 16.91 | 16.52 | 16.58 | 16.58 | -0.26 (-1.54%) | 5,332,824 |
| 25 Jul 2017 | CNY | 17.08 | 17.08 | 16.82 | 16.84 | 16.84 | -0.28 (-1.64%) | 4,196,273 |
| 24 Jul 2017 | CNY | 16.84 | 17.19 | 16.7 | 17.12 | 17.12 | +0.25 (+1.48%) | 5,212,913 |
| 21 Jul 2017 | CNY | 16.96 | 17.15 | 16.87 | 16.87 | 16.87 | -0.1 (-0.59%) | 4,234,201 |
| 20 Jul 2017 | CNY | 16.91 | 17.14 | 16.86 | 16.97 | 16.97 | -0.09 (-0.53%) | 5,113,438 |
| 19 Jul 2017 | CNY | 17.01 | 17.16 | 16.6 | 17.06 | 17.06 | +0.05 (+0.29%) | 6,898,554 |
| 18 Jul 2017 | CNY | 16.95 | 17.13 | 16.5 | 17.01 | 17.01 | +0.06 (+0.35%) | 6,605,078 |
| 17 Jul 2017 | CNY | 17.82 | 17.96 | 16.6 | 16.95 | 16.95 | -0.88 (-4.94%) | 9,334,512 |
| 14 Jul 2017 | CNY | 18.06 | 18.11 | 17.75 | 17.83 | 17.83 | -0.3 (-1.65%) | 3,977,362 |
| 13 Jul 2017 | CNY | 17.86 | 18.23 | 17.7 | 18.13 | 18.13 | +0.29 (+1.63%) | 5,691,904 |
| 12 Jul 2017 | CNY | 18.01 | 18.14 | 17.62 | 17.84 | 17.84 | -0.25 (-1.38%) | 7,130,840 |
| 11 Jul 2017 | CNY | 18.34 | 18.4 | 18.09 | 18.09 | 18.09 | -0.25 (-1.36%) | 5,217,253 |
| 10 Jul 2017 | CNY | 18.21 | 18.51 | 18.21 | 18.34 | 18.34 | +0.06 (+0.33%) | 5,174,492 |
| 7 Jul 2017 | CNY | 18.33 | 18.55 | 18.25 | 18.28 | 18.28 | -0.13 (-0.71%) | 6,108,099 |
| 6 Jul 2017 | CNY | 18.69 | 18.78 | 18.33 | 18.41 | 18.41 | -0.36 (-1.92%) | 8,012,872 |
| 5 Jul 2017 | CNY | 18.42 | 18.96 | 18.19 | 18.77 | 18.77 | +0.28 (+1.51%) | 10,870,649 |
| 4 Jul 2017 | CNY | 18.79 | 18.89 | 18.38 | 18.49 | 18.49 | -0.24 (-1.28%) | 7,439,180 |
| 3 Jul 2017 | CNY | 18.85 | 18.97 | 18.56 | 18.73 | 18.73 | -0.13 (-0.69%) | 7,181,822 |
| 30 Jun 2017 | CNY | 18.8 | 19.18 | 18.62 | 18.86 | 18.86 | 0.0 (0.0%) | 12,318,635 |
| 29 Jun 2017 | CNY | 18.24 | 18.86 | 17.99 | 18.86 | 18.86 | +0.56 (+3.06%) | 13,583,934 |
| 28 Jun 2017 | CNY | 18.7 | 18.7 | 18.23 | 18.3 | 18.3 | -0.45 (-2.40%) | 11,030,975 |
| 27 Jun 2017 | CNY | 18.56 | 19.04 | 18.56 | 18.75 | 18.75 | +0.23 (+1.24%) | 12,305,726 |
| 26 Jun 2017 | CNY | 18.6 | 19.18 | 18.45 | 18.52 | 18.52 | -0.08 (-0.43%) | 18,869,210 |
| 23 Jun 2017 | CNY | 17.75 | 18.68 | 17.67 | 18.6 | 18.6 | +0.73 (+4.09%) | 20,140,851 |
| 22 Jun 2017 | CNY | 17.52 | 18.28 | 17.48 | 17.87 | 17.87 | +0.34 (+1.94%) | 13,211,898 |
| 21 Jun 2017 | CNY | 17.44 | 17.53 | 17.26 | 17.53 | 17.53 | +0.21 (+1.21%) | 4,846,018 |
| 20 Jun 2017 | CNY | 17.54 | 17.57 | 17.24 | 17.32 | 17.32 | -0.2 (-1.14%) | 4,685,525 |
| 19 Jun 2017 | CNY | 17.5 | 17.65 | 17.38 | 17.52 | 17.52 | +0.06 (+0.34%) | 3,763,813 |
