| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 24.12 | 24.14 | 23.55 | 23.56 | 23.56 | -0.17 (-0.72%) | 914,522 |
| 19 Jul 2017 | CNY | 23.4 | 23.82 | 23.3 | 23.73 | 23.73 | +0.17 (+0.72%) | 1,013,883 |
| 18 Jul 2017 | CNY | 22.99 | 23.99 | 22.97 | 23.56 | 23.56 | -0.12 (-0.51%) | 1,156,158 |
| 17 Jul 2017 | CNY | 26.3 | 26.37 | 23.68 | 23.68 | 23.68 | -2.62 (-9.96%) | 1,928,350 |
| 14 Jul 2017 | CNY | 26.64 | 26.75 | 26.21 | 26.3 | 26.3 | -0.34 (-1.28%) | 755,102 |
| 13 Jul 2017 | CNY | 26.4 | 26.75 | 26.2 | 26.64 | 26.64 | +0.04 (+0.15%) | 919,200 |
| 12 Jul 2017 | CNY | 26.8 | 27.25 | 26.1 | 26.6 | 26.6 | -0.27 (-1.00%) | 1,258,937 |
| 11 Jul 2017 | CNY | 27.5 | 27.76 | 26.85 | 26.87 | 26.87 | -0.89 (-3.21%) | 1,578,398 |
| 10 Jul 2017 | CNY | 27.79 | 28.7 | 27.52 | 27.76 | 27.76 | +0.02 (+0.07%) | 2,466,674 |
| 7 Jul 2017 | CNY | 27.62 | 27.85 | 27.38 | 27.74 | 27.74 | -0.01 (-0.04%) | 1,648,154 |
| 6 Jul 2017 | CNY | 27.58 | 27.88 | 27.4 | 27.75 | 27.75 | +0.07 (+0.25%) | 2,147,611 |
| 5 Jul 2017 | CNY | 27.96 | 27.99 | 27.34 | 27.68 | 27.68 | -0.27 (-0.97%) | 2,291,075 |
| 4 Jul 2017 | CNY | 27.2 | 28 | 27.02 | 27.95 | 27.95 | +0.95 (+3.52%) | 3,523,031 |
| 3 Jul 2017 | CNY | 26.4 | 27.1 | 26.03 | 27 | 27 | +0.6 (+2.27%) | 1,267,709 |
| 30 Jun 2017 | CNY | 26.33 | 26.63 | 26.12 | 26.4 | 26.4 | -0.11 (-0.41%) | 972,550 |
| 29 Jun 2017 | CNY | 26.3 | 26.76 | 26.3 | 26.51 | 26.51 | +0.14 (+0.53%) | 958,075 |
| 28 Jun 2017 | CNY | 27.05 | 27.1 | 26.3 | 26.37 | 26.37 | -0.78 (-2.87%) | 1,550,145 |
| 27 Jun 2017 | CNY | 27.45 | 27.85 | 27.09 | 27.15 | 27.15 | -0.26 (-0.95%) | 1,337,301 |
| 26 Jun 2017 | CNY | 27.2 | 27.5 | 26.99 | 27.41 | 27.41 | +0.11 (+0.40%) | 1,264,301 |
| 23 Jun 2017 | CNY | 26.58 | 27.5 | 26 | 27.3 | 27.3 | +0.69 (+2.59%) | 1,904,056 |
| 22 Jun 2017 | CNY | 27.59 | 27.82 | 26.51 | 26.61 | 26.61 | -1.19 (-4.28%) | 1,799,753 |
| 21 Jun 2017 | CNY | 28.23 | 28.29 | 27.24 | 27.8 | 27.8 | -0.43 (-1.52%) | 2,071,536 |
| 20 Jun 2017 | CNY | 27.83 | 28.29 | 27.63 | 28.23 | 28.23 | +0.43 (+1.55%) | 2,318,395 |
| 19 Jun 2017 | CNY | 27.89 | 28.49 | 27.8 | 27.8 | 27.8 | -0.26 (-0.93%) | 2,261,862 |
| 16 Jun 2017 | CNY | 28.78 | 28.78 | 27.8 | 28.06 | 28.06 | -0.89 (-3.07%) | 3,587,563 |
| 15 Jun 2017 | CNY | 28.61 | 29.86 | 28.18 | 28.95 | 28.95 | +0.9 (+3.21%) | 7,181,842 |
| 14 Jun 2017 | CNY | 25.5 | 28.05 | 25.2 | 28.05 | 28.05 | +2.55 (+10.00%) | 2,806,937 |
| 13 Jun 2017 | CNY | 24.7 | 25.54 | 24.55 | 25.5 | 25.5 | +0.67 (+2.70%) | 1,176,550 |
| 12 Jun 2017 | CNY | 25.89 | 25.89 | 24.82 | 24.83 | 24.83 | -1.15 (-4.43%) | 1,440,925 |
| 9 Jun 2017 | CNY | 25.94 | 25.98 | 25.38 | 25.98 | 25.98 | +0.03 (+0.12%) | 1,288,500 |
