| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 20.94 | 21.15 | 20.9 | 21.07 | 21.07 | +0.11 (+0.52%) | 457,415 |
| 20 Jul 2017 | CNY | 20.94 | 21.12 | 20.89 | 20.96 | 20.96 | +0.01 (+0.05%) | 785,905 |
| 19 Jul 2017 | CNY | 20.88 | 20.95 | 20.77 | 20.95 | 20.95 | +0.11 (+0.53%) | 471,603 |
| 18 Jul 2017 | CNY | 20.8 | 20.99 | 20.65 | 20.84 | 20.84 | +0.04 (+0.19%) | 605,709 |
| 17 Jul 2017 | CNY | 21.18 | 21.24 | 20.51 | 20.8 | 20.8 | -0.34 (-1.61%) | 1,153,580 |
| 14 Jul 2017 | CNY | 21.2 | 21.21 | 20.93 | 21.14 | 21.14 | -0.1 (-0.47%) | 826,289 |
| 13 Jul 2017 | CNY | 21.26 | 21.45 | 21.21 | 21.24 | 21.24 | -0.14 (-0.65%) | 731,187 |
| 12 Jul 2017 | CNY | 21.12 | 21.51 | 21.1 | 21.38 | 21.38 | +0.26 (+1.23%) | 958,079 |
| 11 Jul 2017 | CNY | 21.09 | 21.27 | 21.01 | 21.12 | 21.12 | -0.03 (-0.14%) | 815,109 |
| 10 Jul 2017 | CNY | 21.22 | 21.39 | 20.82 | 21.15 | 21.15 | -0.1 (-0.47%) | 2,283,020 |
| 7 Jul 2017 | CNY | 21.91 | 22.05 | 21.01 | 21.25 | 21.25 | -0.77 (-3.50%) | 3,032,839 |
| 6 Jul 2017 | CNY | 22.03 | 22.2 | 21.97 | 22.02 | 22.02 | -0.06 (-0.27%) | 727,975 |
| 5 Jul 2017 | CNY | 22.16 | 22.16 | 21.9 | 22.08 | 22.08 | +0.03 (+0.14%) | 1,019,192 |
| 4 Jul 2017 | CNY | 22.22 | 22.34 | 21.92 | 22.05 | 22.05 | -0.22 (-0.99%) | 1,043,270 |
| 3 Jul 2017 | CNY | 22.24 | 22.49 | 22.2 | 22.27 | 22.27 | +0.04 (+0.18%) | 807,200 |
| 30 Jun 2017 | CNY | 21.99 | 22.37 | 21.92 | 22.23 | 22.23 | +0.23 (+1.05%) | 1,401,670 |
| 29 Jun 2017 | CNY | 22 | 22.05 | 21.87 | 22 | 22 | +0.05 (+0.23%) | 818,264 |
| 28 Jun 2017 | CNY | 21.66 | 22.04 | 21.66 | 21.95 | 21.95 | +0.14 (+0.64%) | 1,414,300 |
| 27 Jun 2017 | CNY | 21.87 | 21.89 | 21.73 | 21.81 | 21.81 | +0.04 (+0.18%) | 924,778 |
| 26 Jun 2017 | CNY | 21.51 | 21.77 | 21.51 | 21.77 | 21.77 | +0.15 (+0.69%) | 983,634 |
| 23 Jun 2017 | CNY | 21.58 | 21.75 | 21.5 | 21.62 | 21.62 | +0.01 (+0.05%) | 764,947 |
| 22 Jun 2017 | CNY | 21.8 | 21.84 | 21.61 | 21.61 | 21.61 | -0.19 (-0.87%) | 961,041 |
| 21 Jun 2017 | CNY | 21.89 | 21.94 | 21.69 | 21.8 | 21.8 | -0.04 (-0.18%) | 522,602 |
| 20 Jun 2017 | CNY | 21.75 | 21.95 | 21.75 | 21.84 | 21.84 | +0.09 (+0.41%) | 524,811 |
| 19 Jun 2017 | CNY | 21.89 | 21.99 | 21.7 | 21.75 | 21.75 | -0.1 (-0.46%) | 1,094,872 |
| 16 Jun 2017 | CNY | 21.94 | 21.94 | 21.79 | 21.85 | 21.85 | -0.1 (-0.46%) | 486,681 |
| 15 Jun 2017 | CNY | 21.72 | 22.04 | 21.66 | 21.95 | 21.95 | +0.18 (+0.83%) | 1,117,018 |
| 14 Jun 2017 | CNY | 21.8 | 21.88 | 21.71 | 21.77 | 21.77 | -0.01 (-0.05%) | 582,839 |
| 13 Jun 2017 | CNY | 21.69 | 21.93 | 21.69 | 21.78 | 21.78 | +0.02 (+0.09%) | 1,050,658 |
| 12 Jun 2017 | CNY | 21.78 | 21.88 | 21.72 | 21.76 | 21.76 | -0.17 (-0.78%) | 1,153,331 |
