| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 17.33 | 17.43 | 17.02 | 17.07 | 17.07 | -0.25 (-1.44%) | 2,790,008 |
| 31 Jul 2017 | CNY | 17.58 | 17.59 | 17.22 | 17.32 | 17.32 | -0.28 (-1.59%) | 2,489,151 |
| 28 Jul 2017 | CNY | 17.45 | 17.63 | 17.24 | 17.6 | 17.6 | +0.11 (+0.63%) | 3,021,703 |
| 27 Jul 2017 | CNY | 17.15 | 17.52 | 17.03 | 17.49 | 17.49 | +0.22 (+1.27%) | 2,976,352 |
| 26 Jul 2017 | CNY | 17.23 | 17.3 | 16.99 | 17.27 | 17.27 | +0.04 (+0.23%) | 1,764,116 |
| 25 Jul 2017 | CNY | 17.4 | 17.55 | 17.05 | 17.23 | 17.23 | -0.3 (-1.71%) | 1,979,087 |
| 24 Jul 2017 | CNY | 17.2 | 17.58 | 17.03 | 17.53 | 17.53 | +0.3 (+1.74%) | 3,773,903 |
| 21 Jul 2017 | CNY | 17.11 | 17.28 | 16.92 | 17.23 | 17.23 | +0.03 (+0.17%) | 2,478,673 |
| 20 Jul 2017 | CNY | 16.5 | 17.29 | 16.47 | 17.2 | 17.2 | +0.63 (+3.80%) | 4,380,966 |
| 19 Jul 2017 | CNY | 16.31 | 16.58 | 16.19 | 16.57 | 16.57 | +0.3 (+1.84%) | 1,705,627 |
| 18 Jul 2017 | CNY | 15.95 | 16.33 | 15.8 | 16.27 | 16.27 | +0.32 (+2.01%) | 2,588,139 |
| 17 Jul 2017 | CNY | 17.33 | 17.33 | 15.74 | 15.95 | 15.95 | -1.54 (-8.81%) | 4,717,117 |
| 14 Jul 2017 | CNY | 17.17 | 17.6 | 16.88 | 17.49 | 17.49 | +0.21 (+1.22%) | 3,835,877 |
| 13 Jul 2017 | CNY | 17.57 | 17.57 | 17.17 | 17.28 | 17.28 | -0.25 (-1.43%) | 3,081,976 |
| 12 Jul 2017 | CNY | 17.3 | 17.58 | 17.09 | 17.53 | 17.53 | +0.12 (+0.69%) | 4,774,324 |
| 11 Jul 2017 | CNY | 17.45 | 17.65 | 17.1 | 17.41 | 17.41 | -0.15 (-0.85%) | 4,885,332 |
| 10 Jul 2017 | CNY | 17.1 | 17.67 | 17.05 | 17.56 | 17.56 | +0.37 (+2.15%) | 6,775,797 |
| 7 Jul 2017 | CNY | 17 | 17.3 | 16.87 | 17.19 | 17.19 | -0.01 (-0.06%) | 4,185,155 |
| 6 Jul 2017 | CNY | 16.61 | 17.68 | 16.61 | 17.2 | 17.2 | +0.53 (+3.18%) | 8,643,388 |
| 5 Jul 2017 | CNY | 16.47 | 16.73 | 16.28 | 16.67 | 16.67 | +0.28 (+1.71%) | 3,768,062 |
| 4 Jul 2017 | CNY | 16.28 | 16.56 | 16.17 | 16.39 | 16.39 | +0.12 (+0.74%) | 2,722,650 |
| 3 Jul 2017 | CNY | 16.15 | 16.27 | 16.07 | 16.27 | 16.27 | +0.1 (+0.62%) | 1,411,550 |
| 30 Jun 2017 | CNY | 16.03 | 16.25 | 15.92 | 16.17 | 16.17 | +0.08 (+0.50%) | 1,433,125 |
| 29 Jun 2017 | CNY | 16.01 | 16.26 | 16.01 | 16.09 | 16.09 | +0.08 (+0.50%) | 1,233,675 |
| 28 Jun 2017 | CNY | 16.19 | 16.21 | 16 | 16.01 | 16.01 | -0.26 (-1.60%) | 1,695,000 |
| 27 Jun 2017 | CNY | 16.33 | 16.66 | 16.18 | 16.27 | 16.27 | -0.03 (-0.18%) | 2,234,223 |
| 26 Jun 2017 | CNY | 16.19 | 16.39 | 16.05 | 16.3 | 16.3 | +0.11 (+0.68%) | 2,056,985 |
| 23 Jun 2017 | CNY | 16.07 | 16.28 | 15.7 | 16.19 | 16.19 | -0.04 (-0.25%) | 3,072,279 |
| 22 Jun 2017 | CNY | 16.95 | 16.99 | 16.16 | 16.23 | 16.23 | -0.56 (-3.34%) | 5,099,155 |
| 21 Jun 2017 | CNY | 16.2 | 16.99 | 16.01 | 16.79 | 16.79 | +0.54 (+3.32%) | 6,684,373 |
