| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 22.43 | 22.67 | 22.12 | 22.55 | 22.55 | +0.39 (+1.76%) | 6,712,160 |
| 11 Aug 2017 | CNY | 23.41 | 23.56 | 21.81 | 22.16 | 22.16 | -1.33 (-5.66%) | 10,068,760 |
| 10 Aug 2017 | CNY | 24.04 | 24.19 | 23.31 | 23.49 | 23.49 | -0.56 (-2.33%) | 8,123,074 |
| 9 Aug 2017 | CNY | 23.77 | 24.48 | 23.62 | 24.05 | 24.05 | +0.54 (+2.30%) | 9,952,381 |
| 8 Aug 2017 | CNY | 24.1 | 24.49 | 23.31 | 23.51 | 23.51 | -0.66 (-2.73%) | 12,427,974 |
| 7 Aug 2017 | CNY | 23.61 | 24.3 | 23.39 | 24.17 | 24.17 | +0.59 (+2.50%) | 12,503,712 |
| 4 Aug 2017 | CNY | 25.9 | 26.1 | 23.52 | 23.58 | 23.58 | -2.01 (-7.85%) | 19,972,651 |
| 3 Aug 2017 | CNY | 26.46 | 26.48 | 25.23 | 25.59 | 25.59 | -1.29 (-4.80%) | 16,747,902 |
| 2 Aug 2017 | CNY | 27.5 | 29.8 | 26.56 | 26.88 | 26.88 | -1.22 (-4.34%) | 23,887,643 |
| 1 Aug 2017 | CNY | 28.56 | 28.7 | 27.27 | 28.1 | 28.1 | -0.91 (-3.14%) | 19,245,288 |
| 31 Jul 2017 | CNY | 25.58 | 29.31 | 25.58 | 29.01 | 29.01 | +2.33 (+8.73%) | 24,008,343 |
| 28 Jul 2017 | CNY | 23.73 | 26.68 | 23.31 | 26.68 | 26.68 | +2.43 (+10.02%) | 24,370,750 |
| 27 Jul 2017 | CNY | 22.7 | 24.47 | 22.16 | 24.25 | 24.25 | +1.66 (+7.35%) | 24,899,943 |
| 26 Jul 2017 | CNY | 20.39 | 22.59 | 20.24 | 22.59 | 22.59 | +2.05 (+9.98%) | 23,215,359 |
| 25 Jul 2017 | CNY | 20.85 | 20.85 | 19.98 | 20.54 | 20.54 | -0.44 (-2.10%) | 6,821,526 |
| 24 Jul 2017 | CNY | 20.83 | 21.34 | 20.37 | 20.98 | 20.98 | +0.18 (+0.87%) | 8,440,313 |
| 21 Jul 2017 | CNY | 21.14 | 21.18 | 20.53 | 20.8 | 20.8 | -0.23 (-1.09%) | 7,509,178 |
| 20 Jul 2017 | CNY | 20.8 | 21.95 | 20.45 | 21.03 | 21.03 | +0.08 (+0.38%) | 13,522,961 |
| 19 Jul 2017 | CNY | 20.21 | 21.55 | 19.96 | 20.95 | 20.95 | +0.45 (+2.20%) | 13,664,258 |
| 18 Jul 2017 | CNY | 19.3 | 20.87 | 19.02 | 20.5 | 20.5 | +1.42 (+7.44%) | 10,507,848 |
| 17 Jul 2017 | CNY | 20.15 | 20.26 | 18.4 | 19.08 | 19.08 | -0.93 (-4.65%) | 9,079,289 |
| 14 Jul 2017 | CNY | 20.55 | 21.09 | 19.8 | 20.01 | 20.01 | -0.62 (-3.01%) | 11,587,125 |
| 13 Jul 2017 | CNY | 20.2 | 21.35 | 20.17 | 20.63 | 20.63 | +1.22 (+6.29%) | 14,523,319 |
| 12 Jul 2017 | CNY | 19.64 | 19.78 | 18.77 | 19.41 | 19.41 | +0.16 (+0.83%) | 6,461,831 |
| 11 Jul 2017 | CNY | 20.19 | 20.4 | 19.05 | 19.25 | 19.25 | -1.27 (-6.19%) | 9,082,924 |
| 10 Jul 2017 | CNY | 20.32 | 21.99 | 20.32 | 20.52 | 20.52 | +0.01 (+0.05%) | 13,772,887 |
| 7 Jul 2017 | CNY | 21.09 | 21.13 | 20.15 | 20.51 | 20.51 | -0.42 (-2.01%) | 12,341,639 |
| 6 Jul 2017 | CNY | 21.09 | 21.39 | 20.48 | 20.93 | 20.93 | +0.56 (+2.75%) | 18,358,067 |
| 5 Jul 2017 | CNY | 18.88 | 20.37 | 18.85 | 20.37 | 20.37 | +1.85 (+9.99%) | 12,994,011 |
| 4 Jul 2017 | CNY | 18.52 | 18.85 | 18.32 | 18.52 | 18.52 | +0.08 (+0.43%) | 5,171,270 |
