| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2017 | CNY | 19.8615 | 21 | 19.7385 | 20.4692 | 20.4692 | +0.608 (+3.06%) | 3,254,305 |
| 14 Aug 2017 | CNY | 19.5308 | 20.0462 | 19.4615 | 19.8615 | 19.8615 | +0.323 (+1.65%) | 1,190,958 |
| 11 Aug 2017 | CNY | 19.6923 | 19.8308 | 19.2539 | 19.5385 | 19.5385 | -0.331 (-1.66%) | 1,430,555 |
| 10 Aug 2017 | CNY | 19.6308 | 20.1385 | 19.6308 | 19.8692 | 19.8692 | +0.123 (+0.62%) | 1,770,590 |
| 9 Aug 2017 | CNY | 19.9692 | 19.9692 | 19.6308 | 19.7462 | 19.7462 | -0.177 (-0.89%) | 772,720 |
| 8 Aug 2017 | CNY | 19.8 | 20.0154 | 19.7 | 19.9231 | 19.9231 | +0.131 (+0.66%) | 835,890 |
| 7 Aug 2017 | CNY | 19.6308 | 20 | 19.5769 | 19.7923 | 19.7923 | +0.1 (+0.51%) | 693,150 |
| 4 Aug 2017 | CNY | 19.9231 | 20.0769 | 19.5539 | 19.6923 | 19.6923 | -0.238 (-1.20%) | 1,320,540 |
| 3 Aug 2017 | CNY | 19.7308 | 20.3077 | 19.2615 | 19.9308 | 19.9308 | +0.069 (+0.35%) | 1,354,610 |
| 2 Aug 2017 | CNY | 20.3769 | 20.5231 | 19.7 | 19.8615 | 19.8615 | -0.546 (-2.68%) | 1,743,170 |
| 1 Aug 2017 | CNY | 19.7231 | 21.2308 | 19.7231 | 20.4077 | 20.4077 | +0.708 (+3.59%) | 2,201,271 |
| 31 Jul 2017 | CNY | 19.6769 | 19.9615 | 19.6231 | 19.7 | 19.7 | -0.131 (-0.66%) | 1,139,710 |
| 28 Jul 2017 | CNY | 20.1539 | 20.2923 | 19.7769 | 19.8308 | 19.8308 | -0.246 (-1.23%) | 1,179,750 |
| 27 Jul 2017 | CNY | 19.6692 | 20.2692 | 19.5462 | 20.0769 | 20.0769 | +0.338 (+1.71%) | 1,750,266 |
| 26 Jul 2017 | CNY | 20.4615 | 20.4615 | 19.7 | 19.7385 | 19.7385 | -0.192 (-0.96%) | 1,371,500 |
| 25 Jul 2017 | CNY | 20.2308 | 20.7615 | 19.9077 | 19.9308 | 19.9308 | -0.531 (-2.59%) | 2,496,120 |
| 24 Jul 2017 | CNY | 18.9615 | 21.0154 | 18.2846 | 20.4615 | 20.4615 | +1.354 (+7.09%) | 4,143,870 |
| 21 Jul 2017 | CNY | 19.5462 | 19.7462 | 19.0769 | 19.1077 | 19.1077 | -0.631 (-3.20%) | 1,842,230 |
| 20 Jul 2017 | CNY | 19.6539 | 20.1539 | 19.5923 | 19.7385 | 19.7385 | +0.085 (+0.43%) | 1,825,233 |
| 19 Jul 2017 | CNY | 19.6923 | 19.9154 | 19.2769 | 19.6539 | 19.6539 | -0.015 (-0.08%) | 1,648,790 |
| 18 Jul 2017 | CNY | 19.3462 | 20.2615 | 18.7769 | 19.6692 | 19.6692 | -0.423 (-2.11%) | 2,288,185 |
| 17 Jul 2017 | CNY | 22.2692 | 22.3 | 20.0923 | 20.0923 | 20.0923 | -2.231 (-9.99%) | 3,527,882 |
| 14 Jul 2017 | CNY | 23.3846 | 23.5769 | 22.1539 | 22.3231 | 22.3231 | -1.146 (-4.88%) | 3,074,143 |
| 13 Jul 2017 | CNY | 23.9692 | 23.9692 | 23.4615 | 23.4692 | 23.4692 | -0.377 (-1.58%) | 1,390,208 |
| 12 Jul 2017 | CNY | 23.8615 | 24.0923 | 23.3308 | 23.8462 | 23.8462 | -0.077 (-0.32%) | 2,228,353 |
| 11 Jul 2017 | CNY | 24.7308 | 24.7923 | 23.9 | 23.9231 | 23.9231 | -1.023 (-4.10%) | 3,083,012 |
| 10 Jul 2017 | CNY | 25.4923 | 25.7692 | 24.7692 | 24.9462 | 24.9462 | -0.515 (-2.02%) | 2,687,170 |
| 7 Jul 2017 | CNY | 25.0769 | 25.5231 | 24.6308 | 25.4615 | 25.4615 | +0.392 (+1.56%) | 3,239,654 |
| 6 Jul 2017 | CNY | 25.3077 | 25.5385 | 24.9077 | 25.0692 | 25.0692 | -0.162 (-0.64%) | 2,485,679 |
| 5 Jul 2017 | CNY | 24.9462 | 25.5385 | 24.9462 | 25.2308 | 25.2308 | 0.0 (0.0%) | 3,204,631 |
