| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 23.9364 | 24.2364 | 23.5091 | 24.2364 | 24.2364 | +0.182 (+0.76%) | 5,628,615 |
| 8 Aug 2017 | CNY | 24.1545 | 24.3727 | 23.9182 | 24.0545 | 24.0545 | -0.1 (-0.41%) | 4,414,133 |
| 7 Aug 2017 | CNY | 24.6818 | 24.8455 | 24.0909 | 24.1545 | 24.1545 | -0.309 (-1.26%) | 6,361,757 |
| 4 Aug 2017 | CNY | 25.3818 | 25.3818 | 24.4273 | 24.4636 | 24.4636 | -0.809 (-3.20%) | 9,117,408 |
| 3 Aug 2017 | CNY | 25.0909 | 25.4091 | 24.9091 | 25.2727 | 25.2727 | +0.118 (+0.47%) | 7,309,753 |
| 2 Aug 2017 | CNY | 24.2273 | 25.4455 | 24.1182 | 25.1545 | 25.1545 | +0.927 (+3.83%) | 9,628,042 |
| 1 Aug 2017 | CNY | 23.9182 | 24.3364 | 23.6 | 24.2273 | 24.2273 | +0.518 (+2.19%) | 6,922,863 |
| 31 Jul 2017 | CNY | 23.4545 | 23.7636 | 23.2818 | 23.7091 | 23.7091 | +0.255 (+1.09%) | 4,374,438 |
| 28 Jul 2017 | CNY | 23.6364 | 23.9 | 23.4091 | 23.4545 | 23.4545 | -0.1 (-0.42%) | 5,028,457 |
| 27 Jul 2017 | CNY | 23.3182 | 23.6818 | 23.0273 | 23.5545 | 23.5545 | +0.354 (+1.53%) | 8,466,073 |
| 26 Jul 2017 | CNY | 23.3 | 23.3273 | 22.6455 | 23.2 | 23.2 | +0.109 (+0.47%) | 5,346,810 |
| 25 Jul 2017 | CNY | 23.0818 | 23.3273 | 22.7273 | 23.0909 | 23.0909 | -0.055 (-0.24%) | 6,781,040 |
| 24 Jul 2017 | CNY | 22.7273 | 23.5818 | 22.5455 | 23.1455 | 23.1455 | +0.6 (+2.66%) | 10,746,452 |
| 21 Jul 2017 | CNY | 20.9091 | 22.7273 | 20.9091 | 22.5455 | 22.5455 | -0.3 (-1.31%) | 14,709,432 |
| 19 May 2017 | CNY | 22.6727 | 23.1818 | 22.6727 | 22.8455 | 22.8455 | 0.0 (0.0%) | 2,823,181 |
| 18 May 2017 | CNY | 23.3455 | 23.3455 | 22.5636 | 22.8455 | 22.8455 | -0.536 (-2.29%) | 4,863,756 |
| 17 May 2017 | CNY | 23.4545 | 23.8636 | 23.3273 | 23.3818 | 23.3818 | -0.345 (-1.46%) | 4,214,919 |
| 16 May 2017 | CNY | 22.7364 | 23.9091 | 22.1818 | 23.7273 | 23.7273 | +0.191 (+0.81%) | 9,392,457 |
| 15 May 2017 | CNY | 25.4182 | 25.4182 | 22.7273 | 23.5364 | 23.5364 | -0.991 (-4.04%) | 16,710,225 |
| 28 Apr 2017 | CNY | 24.2 | 24.6364 | 24.1818 | 24.5273 | 24.5273 | +0.264 (+1.09%) | 3,947,620 |
| 27 Apr 2017 | CNY | 23.9818 | 24.6364 | 23.8909 | 24.2636 | 24.2636 | +0.118 (+0.49%) | 5,673,809 |
| 26 Apr 2017 | CNY | 24.5 | 24.7727 | 23.7727 | 24.1455 | 24.1455 | -0.318 (-1.30%) | 5,253,036 |
| 25 Apr 2017 | CNY | 23.6364 | 24.6364 | 23.6364 | 24.4636 | 24.4636 | +0.736 (+3.10%) | 7,409,114 |
| 24 Apr 2017 | CNY | 23.7182 | 24.0909 | 23.0636 | 23.7273 | 23.7273 | -0.018 (-0.08%) | 4,257,924 |
| 21 Apr 2017 | CNY | 24.0909 | 24.2546 | 23.4182 | 23.7455 | 23.7455 | -0.164 (-0.68%) | 4,060,604 |
| 20 Apr 2017 | CNY | 24.5091 | 24.7818 | 23.6455 | 23.9091 | 23.9091 | -0.636 (-2.59%) | 6,544,828 |
| 19 Apr 2017 | CNY | 23.5455 | 24.5455 | 23.0636 | 24.5455 | 24.5455 | +0.955 (+4.05%) | 8,597,955 |
| 18 Apr 2017 | CNY | 24.2636 | 24.3636 | 23.5909 | 23.5909 | 23.5909 | -0.709 (-2.92%) | 3,001,571 |
| 17 Apr 2017 | CNY | 24.1545 | 24.6273 | 23.4545 | 24.3 | 24.3 | -0.136 (-0.56%) | 6,730,681 |
| 14 Apr 2017 | CNY | 24.3182 | 24.7909 | 24.0273 | 24.4364 | 24.4364 | +0.218 (+0.90%) | 5,445,239 |
