| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 21.24 | 21.68 | 21.24 | 21.53 | 15.3786 | +0.29 (+1.37%) | 2,264,500 |
| 11 Aug 2017 | CNY | 22.15 | 22.33 | 21.18 | 21.24 | 15.1714 | -1.18 (-5.26%) | 3,222,100 |
| 10 Aug 2017 | CNY | 22.7 | 23.28 | 22.17 | 22.42 | 16.0143 | -0.61 (-2.65%) | 3,781,800 |
| 9 Aug 2017 | CNY | 22.9 | 23.55 | 22.74 | 23.03 | 16.45 | +0.32 (+1.41%) | 4,441,731 |
| 8 Aug 2017 | CNY | 22.69 | 23.15 | 22.46 | 22.71 | 16.2214 | +0.01 (+0.04%) | 3,518,825 |
| 7 Aug 2017 | CNY | 21.7 | 22.91 | 21.51 | 22.7 | 16.2143 | +0.72 (+3.28%) | 3,652,522 |
| 4 Aug 2017 | CNY | 23.36 | 23.47 | 21.9 | 21.98 | 15.7 | -1.43 (-6.11%) | 6,961,848 |
| 3 Aug 2017 | CNY | 23.79 | 23.98 | 23.18 | 23.41 | 16.7214 | -0.28 (-1.18%) | 4,193,792 |
| 2 Aug 2017 | CNY | 24 | 24.5 | 23.66 | 23.69 | 16.9214 | -0.51 (-2.11%) | 5,889,674 |
| 1 Aug 2017 | CNY | 24 | 24.42 | 23.58 | 24.2 | 17.2857 | +0.09 (+0.37%) | 6,404,426 |
| 31 Jul 2017 | CNY | 23.12 | 24.14 | 22.9 | 24.11 | 17.2214 | +0.76 (+3.25%) | 7,195,061 |
| 28 Jul 2017 | CNY | 22.77 | 23.72 | 22.77 | 23.35 | 16.6786 | +0.42 (+1.83%) | 5,109,074 |
| 27 Jul 2017 | CNY | 23.28 | 23.38 | 22.5 | 22.93 | 16.3786 | -0.5 (-2.13%) | 4,923,071 |
| 26 Jul 2017 | CNY | 23.9 | 24 | 23.37 | 23.43 | 16.7357 | -0.22 (-0.93%) | 4,137,228 |
| 25 Jul 2017 | CNY | 23.3 | 24.03 | 23.1 | 23.65 | 16.8929 | +0.25 (+1.07%) | 6,273,532 |
| 24 Jul 2017 | CNY | 23.12 | 23.73 | 22.75 | 23.4 | 16.7143 | +0.03 (+0.13%) | 4,745,443 |
| 21 Jul 2017 | CNY | 23.52 | 24.2 | 23.15 | 23.37 | 16.6929 | -0.58 (-2.42%) | 7,493,267 |
| 20 Jul 2017 | CNY | 23.79 | 24.28 | 23.56 | 23.95 | 17.1071 | -0.65 (-2.64%) | 11,908,181 |
| 19 Jul 2017 | CNY | 24.87 | 24.9 | 23.9 | 24.6 | 17.5714 | +1.06 (+4.50%) | 17,445,453 |
| 18 Jul 2017 | CNY | 21.55 | 23.54 | 21.4 | 23.54 | 16.8143 | +2.14 (+10%) | 5,457,356 |
| 17 Jul 2017 | CNY | 22.55 | 22.74 | 20.92 | 21.4 | 15.2857 | -1.39 (-6.10%) | 6,622,762 |
| 14 Jul 2017 | CNY | 21.97 | 22.92 | 21.52 | 22.79 | 16.2786 | +0.84 (+3.83%) | 7,069,012 |
| 13 Jul 2017 | CNY | 21.3 | 22.92 | 21.2 | 21.95 | 15.6786 | +0.56 (+2.62%) | 9,682,371 |
| 12 Jul 2017 | CNY | 21.25 | 21.5 | 21 | 21.39 | 15.2786 | +0.17 (+0.80%) | 4,645,554 |
| 11 Jul 2017 | CNY | 22.6 | 22.6 | 20.9 | 21.22 | 15.1571 | -1.48 (-6.52%) | 9,815,021 |
| 10 Jul 2017 | CNY | 23 | 23.62 | 22.58 | 22.7 | 16.2143 | -0.55 (-2.37%) | 9,395,909 |
| 7 Jul 2017 | CNY | 22.57 | 24.24 | 22.13 | 23.25 | 16.6071 | +1.21 (+5.49%) | 15,249,928 |
| 6 Jul 2017 | CNY | 21.27 | 22.15 | 20.91 | 22.04 | 15.7429 | +0.79 (+3.72%) | 8,121,428 |
| 5 Jul 2017 | CNY | 20.56 | 21.5 | 20.31 | 21.25 | 15.1786 | +0.63 (+3.06%) | 6,605,236 |
| 4 Jul 2017 | CNY | 20.3 | 21.19 | 20.3 | 20.62 | 14.7286 | +0.31 (+1.53%) | 5,039,731 |
