| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | CNY | 20.9 | 20.9 | 20.55 | 20.8 | 20.8 | 0.0 (0.0%) | 1,719,981 |
| 7 Aug 2017 | CNY | 20.62 | 20.89 | 20.6 | 20.8 | 20.8 | +0.15 (+0.73%) | 1,257,700 |
| 4 Aug 2017 | CNY | 20.65 | 20.99 | 20.64 | 20.65 | 20.65 | -0.12 (-0.58%) | 1,670,151 |
| 3 Aug 2017 | CNY | 20.58 | 21.07 | 20.45 | 20.77 | 20.77 | +0.19 (+0.92%) | 2,130,714 |
| 2 Aug 2017 | CNY | 21 | 21.11 | 20.54 | 20.58 | 20.58 | -0.42 (-2%) | 2,388,016 |
| 1 Aug 2017 | CNY | 21.18 | 21.29 | 20.92 | 21 | 21 | -0.09 (-0.43%) | 2,064,510 |
| 31 Jul 2017 | CNY | 21.05 | 21.39 | 21.01 | 21.09 | 21.09 | -0.05 (-0.24%) | 1,843,500 |
| 28 Jul 2017 | CNY | 21.47 | 21.47 | 21.11 | 21.14 | 21.14 | -0.32 (-1.49%) | 2,000,137 |
| 27 Jul 2017 | CNY | 20.62 | 21.5 | 20.62 | 21.46 | 21.46 | +0.68 (+3.27%) | 3,043,978 |
| 26 Jul 2017 | CNY | 21.19 | 21.26 | 20.68 | 20.78 | 20.78 | -0.42 (-1.98%) | 1,822,760 |
| 25 Jul 2017 | CNY | 21.06 | 21.55 | 20.97 | 21.2 | 21.2 | +0.09 (+0.43%) | 2,048,500 |
| 24 Jul 2017 | CNY | 20.83 | 21.17 | 20.5 | 21.11 | 21.11 | +0.02 (+0.09%) | 2,332,964 |
| 21 Jul 2017 | CNY | 21.35 | 21.67 | 21 | 21.09 | 21.09 | -0.64 (-2.95%) | 3,184,399 |
| 20 Jul 2017 | CNY | 20.5 | 22.5 | 20.5 | 21.73 | 21.73 | +1.16 (+5.64%) | 7,116,377 |
| 19 Jul 2017 | CNY | 20.3 | 20.7 | 20.18 | 20.57 | 20.57 | +0.21 (+1.03%) | 2,381,179 |
| 18 Jul 2017 | CNY | 20 | 20.65 | 19.88 | 20.36 | 20.36 | -0.11 (-0.54%) | 2,765,295 |
| 17 Jul 2017 | CNY | 22.7 | 22.7 | 20.47 | 20.47 | 20.47 | -2.27 (-9.98%) | 5,269,339 |
| 14 Jul 2017 | CNY | 22.68 | 22.98 | 22.31 | 22.74 | 22.74 | +0.09 (+0.40%) | 2,219,024 |
| 13 Jul 2017 | CNY | 22.91 | 23 | 22.55 | 22.65 | 22.65 | -0.28 (-1.22%) | 2,152,821 |
| 12 Jul 2017 | CNY | 23.36 | 23.54 | 22.28 | 22.93 | 22.93 | -0.45 (-1.92%) | 3,534,868 |
| 11 Jul 2017 | CNY | 23.64 | 23.96 | 23.35 | 23.38 | 23.38 | -0.43 (-1.81%) | 2,718,504 |
| 10 Jul 2017 | CNY | 24.4 | 24.45 | 23.63 | 23.81 | 23.81 | -0.67 (-2.74%) | 3,412,221 |
| 7 Jul 2017 | CNY | 24.34 | 24.75 | 24.04 | 24.48 | 24.48 | +0.13 (+0.53%) | 3,278,717 |
| 6 Jul 2017 | CNY | 24.86 | 24.86 | 24.12 | 24.35 | 24.35 | -0.37 (-1.50%) | 3,926,214 |
| 5 Jul 2017 | CNY | 24.59 | 24.82 | 24.43 | 24.72 | 24.72 | -0.1 (-0.40%) | 3,745,663 |
| 4 Jul 2017 | CNY | 24 | 24.83 | 23.78 | 24.82 | 24.82 | +0.94 (+3.94%) | 5,446,017 |
| 3 Jul 2017 | CNY | 23.81 | 23.98 | 23.55 | 23.88 | 23.88 | +0.13 (+0.55%) | 1,861,360 |
| 30 Jun 2017 | CNY | 23.77 | 23.98 | 23.58 | 23.75 | 23.75 | -0.15 (-0.63%) | 2,493,458 |
| 29 Jun 2017 | CNY | 23.9 | 24.35 | 23.88 | 23.9 | 23.9 | +0.02 (+0.08%) | 2,054,171 |
| 28 Jun 2017 | CNY | 24.55 | 24.64 | 23.81 | 23.88 | 23.88 | -0.64 (-2.61%) | 2,910,140 |
