| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 21.4 | 22.18 | 21.37 | 21.85 | 21.85 | +0.45 (+2.10%) | 3,516,220 |
| 24 Jul 2017 | CNY | 21.33 | 21.75 | 20.86 | 21.4 | 21.4 | -0.12 (-0.56%) | 3,150,560 |
| 21 Jul 2017 | CNY | 22 | 22.33 | 21.12 | 21.52 | 21.52 | -0.19 (-0.88%) | 2,905,509 |
| 20 Jul 2017 | CNY | 21.9 | 22.52 | 21.65 | 21.71 | 21.71 | -0.59 (-2.65%) | 3,988,559 |
| 19 Jul 2017 | CNY | 21.67 | 22.5 | 21.6 | 22.3 | 22.3 | +0.67 (+3.10%) | 4,332,776 |
| 18 Jul 2017 | CNY | 21.1 | 22.13 | 21.1 | 21.63 | 21.63 | +0.39 (+1.84%) | 3,531,550 |
| 17 Jul 2017 | CNY | 23.15 | 23.58 | 21.24 | 21.24 | 21.24 | -2.36 (-10.00%) | 5,675,235 |
| 14 Jul 2017 | CNY | 24.71 | 24.9 | 23.6 | 23.6 | 23.6 | -1.51 (-6.01%) | 5,701,223 |
| 13 Jul 2017 | CNY | 25.18 | 25.83 | 24.8 | 25.11 | 25.11 | -0.24 (-0.95%) | 4,913,590 |
| 12 Jul 2017 | CNY | 24.7 | 25.36 | 24.5 | 25.35 | 25.35 | +0.73 (+2.97%) | 5,262,936 |
| 11 Jul 2017 | CNY | 25.6 | 26.18 | 24.4 | 24.62 | 24.62 | -1.29 (-4.98%) | 6,856,177 |
| 10 Jul 2017 | CNY | 26.59 | 26.77 | 25.55 | 25.91 | 25.91 | -1.16 (-4.29%) | 9,702,796 |
| 7 Jul 2017 | CNY | 25.2 | 28.16 | 25.08 | 27.07 | 27.07 | +1.47 (+5.74%) | 14,905,598 |
| 6 Jul 2017 | CNY | 25.63 | 26.5 | 24.71 | 25.6 | 25.6 | -0.2 (-0.78%) | 10,547,515 |
| 5 Jul 2017 | CNY | 24.35 | 26.1 | 24.33 | 25.8 | 25.8 | +1.14 (+4.62%) | 9,686,173 |
| 4 Jul 2017 | CNY | 24.6 | 25.4 | 24.52 | 24.66 | 24.66 | -0.26 (-1.04%) | 5,429,744 |
| 3 Jul 2017 | CNY | 24.32 | 24.92 | 23.87 | 24.92 | 24.92 | +0.12 (+0.48%) | 5,765,665 |
| 30 Jun 2017 | CNY | 24.48 | 25.3 | 24.12 | 24.8 | 24.8 | +0.35 (+1.43%) | 8,774,465 |
| 29 Jun 2017 | CNY | 25.2 | 25.29 | 24.41 | 24.45 | 24.45 | -0.41 (-1.65%) | 7,863,164 |
| 28 Jun 2017 | CNY | 25.8 | 25.8 | 24.68 | 24.86 | 24.86 | -0.89 (-3.46%) | 10,349,077 |
| 27 Jun 2017 | CNY | 25.15 | 26.94 | 25 | 25.75 | 25.75 | +1.23 (+5.02%) | 17,987,778 |
| 26 Jun 2017 | CNY | 22.07 | 24.52 | 21.8 | 24.52 | 24.52 | +2.23 (+10.00%) | 10,917,373 |
| 23 Jun 2017 | CNY | 22.05 | 22.47 | 21.62 | 22.29 | 22.29 | +0.54 (+2.48%) | 3,985,393 |
| 22 Jun 2017 | CNY | 22.63 | 23.08 | 21.6 | 21.75 | 21.75 | -1.05 (-4.61%) | 4,811,063 |
| 21 Jun 2017 | CNY | 23.21 | 23.48 | 22.4 | 22.8 | 22.8 | -0.69 (-2.94%) | 5,753,990 |
| 20 Jun 2017 | CNY | 24.18 | 24.86 | 23.25 | 23.49 | 23.49 | -0.64 (-2.65%) | 9,070,493 |
| 19 Jun 2017 | CNY | 23.62 | 24.5 | 22.66 | 24.13 | 24.13 | +0.62 (+2.64%) | 8,797,666 |
| 16 Jun 2017 | CNY | 23.51 | 24.88 | 22.8 | 23.51 | 23.51 | -12.48 (-34.68%) | 9,910,125 |
| 16 Jun 2017 |
|
|||||||
| 15 Jun 2017 | CNY | 22.6533 | 24.5 | 22.22 | 23.9933 | 23.9933 | +1.36 (+6.01%) | 11,504,466 |
| 14 Jun 2017 | CNY | 23.32 | 23.8867 | 22.4467 | 22.6333 | 22.6333 | +0.193 (+0.86%) | 11,399,988 |
