| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | CNY | 20.35 | 20.49 | 20.22 | 20.39 | 20.39 | +0.04 (+0.20%) | 876,900 |
| 19 Jul 2017 | CNY | 20.21 | 20.35 | 20.03 | 20.35 | 20.35 | +0.2 (+0.99%) | 1,028,900 |
| 18 Jul 2017 | CNY | 20.15 | 20.29 | 19.95 | 20.15 | 20.15 | 0.0 (0.0%) | 987,400 |
| 17 Jul 2017 | CNY | 20.36 | 20.53 | 19.4 | 20.15 | 20.15 | -0.21 (-1.03%) | 3,425,509 |
| 14 Jul 2017 | CNY | 20.6 | 20.74 | 20.31 | 20.36 | 20.36 | -0.23 (-1.12%) | 933,963 |
| 13 Jul 2017 | CNY | 20.58 | 20.63 | 20.4 | 20.59 | 20.59 | +0.03 (+0.15%) | 578,600 |
| 12 Jul 2017 | CNY | 20.45 | 20.6 | 20.1 | 20.56 | 20.56 | +0.08 (+0.39%) | 1,142,368 |
| 11 Jul 2017 | CNY | 20.73 | 20.88 | 20.45 | 20.48 | 20.48 | -0.29 (-1.40%) | 967,337 |
| 10 Jul 2017 | CNY | 20.98 | 21.03 | 20.71 | 20.77 | 20.77 | -0.27 (-1.28%) | 1,282,500 |
| 7 Jul 2017 | CNY | 20.86 | 21.04 | 20.85 | 21.04 | 21.04 | +0.11 (+0.53%) | 1,170,397 |
| 6 Jul 2017 | CNY | 20.84 | 20.97 | 20.77 | 20.93 | 20.93 | +0.01 (+0.05%) | 1,112,614 |
| 5 Jul 2017 | CNY | 20.89 | 20.94 | 20.72 | 20.92 | 20.92 | +0.07 (+0.34%) | 949,216 |
| 4 Jul 2017 | CNY | 20.99 | 21.09 | 20.73 | 20.85 | 20.85 | -0.07 (-0.33%) | 915,400 |
| 3 Jul 2017 | CNY | 20.85 | 20.98 | 20.72 | 20.92 | 20.92 | -0.03 (-0.14%) | 1,094,448 |
| 30 Jun 2017 | CNY | 20.59 | 20.99 | 20.42 | 20.95 | 20.95 | +0.34 (+1.65%) | 1,570,665 |
| 29 Jun 2017 | CNY | 20.65 | 20.76 | 20.54 | 20.61 | 20.61 | -0.04 (-0.19%) | 966,709 |
| 28 Jun 2017 | CNY | 20.65 | 20.65 | 20.4 | 20.65 | 20.65 | 0.0 (0.0%) | 764,509 |
| 27 Jun 2017 | CNY | 20.73 | 20.81 | 20.53 | 20.65 | 20.65 | -0.08 (-0.39%) | 760,500 |
| 26 Jun 2017 | CNY | 20.85 | 20.85 | 20.47 | 20.73 | 20.73 | +0.04 (+0.19%) | 844,227 |
| 23 Jun 2017 | CNY | 20.55 | 20.77 | 20.45 | 20.69 | 20.69 | +0.05 (+0.24%) | 1,059,312 |
| 22 Jun 2017 | CNY | 21.04 | 21.25 | 20.58 | 20.64 | 20.64 | -0.51 (-2.41%) | 1,394,877 |
| 21 Jun 2017 | CNY | 21.28 | 21.39 | 20.96 | 21.15 | 21.15 | -0.13 (-0.61%) | 945,430 |
| 20 Jun 2017 | CNY | 21.3 | 21.46 | 21.26 | 21.28 | 21.28 | -0.02 (-0.09%) | 962,026 |
| 19 Jun 2017 | CNY | 21.32 | 21.43 | 21.23 | 21.3 | 21.3 | +0.08 (+0.38%) | 691,800 |
| 16 Jun 2017 | CNY | 21.5 | 21.54 | 21.2 | 21.22 | 21.22 | -0.29 (-1.35%) | 796,600 |
| 15 Jun 2017 | CNY | 21.15 | 21.69 | 21.15 | 21.51 | 21.51 | +0.36 (+1.70%) | 1,281,232 |
| 14 Jun 2017 | CNY | 21.47 | 21.64 | 20.98 | 21.15 | 21.15 | -0.31 (-1.44%) | 1,514,716 |
| 13 Jun 2017 | CNY | 20.71 | 21.65 | 20.71 | 21.46 | 21.46 | +0.63 (+3.02%) | 2,190,722 |
| 12 Jun 2017 | CNY | 21.61 | 21.61 | 20.7 | 20.83 | 20.83 | -0.77 (-3.56%) | 1,809,339 |
| 9 Jun 2017 | CNY | 21.88 | 21.96 | 21.56 | 21.6 | 21.6 | -0.54 (-2.44%) | 1,929,939 |
