| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 19.4 | 19.55 | 19.2 | 19.27 | 19.27 | -0.23 (-1.18%) | 939,100 |
| 27 Jul 2017 | CNY | 18.91 | 19.59 | 18.85 | 19.5 | 19.5 | +0.53 (+2.79%) | 1,536,648 |
| 26 Jul 2017 | CNY | 19.2 | 19.35 | 18.91 | 18.97 | 18.97 | -0.27 (-1.40%) | 845,719 |
| 25 Jul 2017 | CNY | 19.3 | 19.39 | 19.15 | 19.24 | 19.24 | -0.09 (-0.47%) | 668,790 |
| 24 Jul 2017 | CNY | 19.31 | 19.44 | 19.14 | 19.33 | 19.33 | +0.12 (+0.62%) | 649,100 |
| 21 Jul 2017 | CNY | 19.4 | 19.55 | 19.13 | 19.21 | 19.21 | -0.24 (-1.23%) | 889,105 |
| 20 Jul 2017 | CNY | 19.54 | 20.08 | 19.42 | 19.45 | 19.45 | -0.19 (-0.97%) | 1,164,222 |
| 19 Jul 2017 | CNY | 19.17 | 19.7 | 19.1 | 19.64 | 19.64 | +0.34 (+1.76%) | 882,400 |
| 18 Jul 2017 | CNY | 19.12 | 19.44 | 18.9 | 19.3 | 19.3 | +0.15 (+0.78%) | 1,053,900 |
| 17 Jul 2017 | CNY | 20.85 | 20.98 | 19.13 | 19.15 | 19.15 | -1.92 (-9.11%) | 2,244,558 |
| 14 Jul 2017 | CNY | 21.86 | 21.99 | 21 | 21.07 | 21.07 | -0.91 (-4.14%) | 2,329,488 |
| 13 Jul 2017 | CNY | 21.03 | 21.98 | 20.91 | 21.98 | 21.98 | +0.82 (+3.88%) | 4,048,619 |
| 12 Jul 2017 | CNY | 20.62 | 21.2 | 20.62 | 21.16 | 21.16 | +0.5 (+2.42%) | 1,415,970 |
| 11 Jul 2017 | CNY | 20.67 | 21 | 20.66 | 20.66 | 20.66 | -0.24 (-1.15%) | 1,025,675 |
| 10 Jul 2017 | CNY | 21.51 | 21.63 | 20.7 | 20.9 | 20.9 | -0.9 (-4.13%) | 1,911,679 |
| 7 Jul 2017 | CNY | 21.33 | 22.35 | 21.17 | 21.8 | 21.8 | +0.49 (+2.30%) | 2,382,702 |
| 6 Jul 2017 | CNY | 21.35 | 21.5 | 21.03 | 21.31 | 21.31 | +0.06 (+0.28%) | 1,209,558 |
| 5 Jul 2017 | CNY | 20.98 | 21.38 | 20.98 | 21.25 | 21.25 | +0.29 (+1.38%) | 1,320,653 |
| 4 Jul 2017 | CNY | 21.15 | 21.21 | 20.9 | 20.96 | 20.96 | -0.13 (-0.62%) | 541,421 |
| 3 Jul 2017 | CNY | 20.85 | 21.21 | 20.79 | 21.09 | 21.09 | +0.15 (+0.72%) | 818,902 |
| 30 Jun 2017 | CNY | 20.72 | 21.03 | 20.52 | 20.94 | 20.94 | +0.21 (+1.01%) | 818,445 |
| 29 Jun 2017 | CNY | 20.7 | 20.83 | 20.62 | 20.73 | 20.73 | +0.03 (+0.14%) | 783,800 |
| 28 Jun 2017 | CNY | 21.15 | 21.15 | 20.62 | 20.7 | 20.7 | -0.45 (-2.13%) | 855,200 |
| 27 Jun 2017 | CNY | 20.84 | 21.64 | 20.71 | 21.15 | 21.15 | +0.31 (+1.49%) | 1,543,146 |
| 26 Jun 2017 | CNY | 20.65 | 20.94 | 20.57 | 20.84 | 20.84 | +0.14 (+0.68%) | 980,921 |
| 23 Jun 2017 | CNY | 20.9 | 20.95 | 20.23 | 20.7 | 20.7 | -0.21 (-1.00%) | 1,350,760 |
| 22 Jun 2017 | CNY | 21.68 | 21.92 | 20.8 | 20.91 | 20.91 | -0.69 (-3.19%) | 1,418,760 |
| 21 Jun 2017 | CNY | 22.05 | 22.17 | 21.55 | 21.6 | 21.6 | -0.41 (-1.86%) | 1,459,577 |
| 20 Jun 2017 | CNY | 22.31 | 22.31 | 21.95 | 22.01 | 22.01 | -0.08 (-0.36%) | 1,068,348 |
| 19 Jun 2017 | CNY | 22.14 | 22.34 | 21.94 | 22.09 | 22.09 | -0.07 (-0.32%) | 1,257,674 |
