| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 19.95 | 20 | 19.4 | 19.54 | 19.54 | -0.37 (-1.86%) | 7,021,188 |
| 28 Jul 2017 | CNY | 19.42 | 20 | 19.4 | 19.91 | 19.91 | +0.53 (+2.73%) | 8,631,000 |
| 27 Jul 2017 | CNY | 19.1 | 19.43 | 18.9 | 19.38 | 19.38 | +0.32 (+1.68%) | 7,220,161 |
| 26 Jul 2017 | CNY | 19.22 | 19.3 | 18.9 | 19.06 | 19.06 | -0.16 (-0.83%) | 5,190,853 |
| 25 Jul 2017 | CNY | 19.49 | 19.6 | 19.05 | 19.22 | 19.22 | -0.42 (-2.14%) | 4,551,238 |
| 24 Jul 2017 | CNY | 19.26 | 19.86 | 18.97 | 19.64 | 19.64 | +0.39 (+2.03%) | 6,862,784 |
| 21 Jul 2017 | CNY | 19.32 | 19.53 | 19.2 | 19.25 | 19.25 | -0.08 (-0.41%) | 3,289,749 |
| 20 Jul 2017 | CNY | 19.28 | 19.47 | 19.25 | 19.33 | 19.33 | +0.02 (+0.10%) | 3,519,292 |
| 19 Jul 2017 | CNY | 19.2 | 19.46 | 19 | 19.31 | 19.31 | -0.01 (-0.05%) | 4,577,341 |
| 18 Jul 2017 | CNY | 19.3 | 19.56 | 18.61 | 19.32 | 19.32 | -0.01 (-0.05%) | 5,882,885 |
| 17 Jul 2017 | CNY | 21.3 | 21.38 | 19.32 | 19.33 | 19.33 | -2.14 (-9.97%) | 9,555,050 |
| 14 Jul 2017 | CNY | 21.5 | 21.7 | 21.32 | 21.47 | 21.47 | +0.06 (+0.28%) | 3,575,807 |
| 13 Jul 2017 | CNY | 21.53 | 21.71 | 21.25 | 21.41 | 21.41 | -0.12 (-0.56%) | 4,952,002 |
| 12 Jul 2017 | CNY | 22.04 | 22.26 | 21.35 | 21.53 | 21.53 | -0.74 (-3.32%) | 7,540,723 |
| 11 Jul 2017 | CNY | 22.94 | 22.94 | 22.22 | 22.27 | 22.27 | -0.68 (-2.96%) | 7,269,442 |
| 10 Jul 2017 | CNY | 22.91 | 23.68 | 22.9 | 22.95 | 22.95 | +0.64 (+2.87%) | 14,405,624 |
| 7 Jul 2017 | CNY | 22.31 | 22.59 | 22.14 | 22.31 | 22.31 | -0.1 (-0.45%) | 3,454,406 |
| 6 Jul 2017 | CNY | 22.3 | 22.46 | 22.14 | 22.41 | 22.41 | +0.11 (+0.49%) | 4,017,429 |
| 5 Jul 2017 | CNY | 22.31 | 22.41 | 22.15 | 22.3 | 22.3 | +0.01 (+0.04%) | 4,298,712 |
| 4 Jul 2017 | CNY | 22.44 | 22.5 | 21.98 | 22.29 | 22.29 | -0.14 (-0.62%) | 5,714,275 |
| 3 Jul 2017 | CNY | 22.7 | 22.87 | 22.28 | 22.43 | 22.43 | -0.37 (-1.62%) | 4,496,655 |
| 30 Jun 2017 | CNY | 23.21 | 23.26 | 22.51 | 22.8 | 22.8 | -0.4 (-1.72%) | 5,549,302 |
| 29 Jun 2017 | CNY | 23.45 | 23.6 | 23.06 | 23.2 | 23.2 | -0.1 (-0.43%) | 4,432,235 |
| 28 Jun 2017 | CNY | 23.61 | 23.66 | 23.1 | 23.3 | 23.3 | -0.23 (-0.98%) | 3,123,094 |
| 27 Jun 2017 | CNY | 23.28 | 23.97 | 23.28 | 23.53 | 23.53 | +0.32 (+1.38%) | 6,052,244 |
| 26 Jun 2017 | CNY | 23.83 | 24 | 23.2 | 23.21 | 23.21 | -0.44 (-1.86%) | 7,870,307 |
| 23 Jun 2017 | CNY | 23.68 | 23.98 | 23.06 | 23.65 | 23.65 | -0.2 (-0.84%) | 4,676,196 |
| 22 Jun 2017 | CNY | 24.37 | 24.37 | 23.55 | 23.85 | 23.85 | -0.47 (-1.93%) | 4,539,190 |
| 21 Jun 2017 | CNY | 24.96 | 25 | 24.05 | 24.32 | 24.32 | -0.38 (-1.54%) | 5,116,352 |
| 20 Jun 2017 | CNY | 24.38 | 24.91 | 23.88 | 24.7 | 24.7 | +0.5 (+2.07%) | 5,604,269 |
