| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 19.94 | 20.295 | 19.3875 | 19.7125 | 19.7125 | -0.305 (-1.52%) | 8,410,660 |
| 27 Jul 2017 | CNY | 18.7725 | 20.555 | 18.7075 | 20.0175 | 20.0175 | +1.235 (+6.58%) | 13,423,196 |
| 26 Jul 2017 | CNY | 19.12 | 19.215 | 18.5125 | 18.7825 | 18.7825 | -0.38 (-1.98%) | 4,279,316 |
| 25 Jul 2017 | CNY | 19.125 | 19.525 | 19 | 19.1625 | 19.1625 | -0.077 (-0.40%) | 4,831,296 |
| 24 Jul 2017 | CNY | 18.55 | 19.3725 | 18.2475 | 19.24 | 19.24 | +0.64 (+3.44%) | 7,743,688 |
| 21 Jul 2017 | CNY | 18.79 | 18.9875 | 18.415 | 18.6 | 18.6 | -0.6 (-3.12%) | 8,802,676 |
| 20 Jul 2017 | CNY | 19.375 | 19.9725 | 19.125 | 19.2 | 19.2 | -0.522 (-2.65%) | 9,197,748 |
| 19 Jul 2017 | CNY | 19.125 | 19.995 | 18.515 | 19.7225 | 19.7225 | +0.285 (+1.47%) | 12,417,804 |
| 18 Jul 2017 | CNY | 19.75 | 21.2375 | 19.3775 | 19.4375 | 19.4375 | +0.062 (+0.32%) | 17,223,536 |
| 17 Jul 2017 | CNY | 19.6375 | 19.7725 | 18.25 | 19.375 | 19.375 | -0.735 (-3.65%) | 8,839,480 |
| 14 Jul 2017 | CNY | 20.1 | 20.34 | 19.75 | 20.11 | 20.11 | +0.015 (+0.07%) | 5,108,948 |
| 13 Jul 2017 | CNY | 20.475 | 20.625 | 19.8875 | 20.095 | 20.095 | -0.407 (-1.99%) | 6,677,280 |
| 12 Jul 2017 | CNY | 19 | 20.695 | 18.86 | 20.5025 | 20.5025 | +1.498 (+7.88%) | 10,280,896 |
| 11 Jul 2017 | CNY | 19.45 | 19.56 | 18.7925 | 19.005 | 19.005 | -0.55 (-2.81%) | 9,382,752 |
| 10 Jul 2017 | CNY | 19.7075 | 20.47 | 19.275 | 19.555 | 19.555 | -0.39 (-1.96%) | 12,478,752 |
| 7 Jul 2017 | CNY | 18.775 | 20.6 | 18.775 | 19.945 | 19.945 | +1.17 (+6.23%) | 13,236,812 |
| 6 Jul 2017 | CNY | 18.59 | 18.845 | 18.5 | 18.775 | 18.775 | +0.092 (+0.50%) | 5,013,292 |
| 5 Jul 2017 | CNY | 18.575 | 18.9375 | 18.22 | 18.6825 | 18.6825 | +0.258 (+1.40%) | 8,859,596 |
| 4 Jul 2017 | CNY | 18.25 | 18.75 | 18.125 | 18.425 | 18.425 | +0.15 (+0.82%) | 6,313,200 |
| 3 Jul 2017 | CNY | 18.2475 | 18.7 | 18.0375 | 18.275 | 18.275 | +0.025 (+0.14%) | 6,342,252 |
| 30 Jun 2017 | CNY | 17.675 | 18.65 | 17.6375 | 18.25 | 18.25 | +0.44 (+2.47%) | 8,614,456 |
| 29 Jun 2017 | CNY | 17.5 | 17.825 | 17.3975 | 17.81 | 17.81 | +0.27 (+1.54%) | 5,374,720 |
| 28 Jun 2017 | CNY | 16.77 | 17.825 | 16.7125 | 17.54 | 17.54 | +0.603 (+3.56%) | 11,380,240 |
| 27 Jun 2017 | CNY | 16.375 | 17.05 | 16.375 | 16.9375 | 16.9375 | +0.585 (+3.58%) | 8,264,268 |
| 26 Jun 2017 | CNY | 15.895 | 16.425 | 15.8925 | 16.3525 | 16.3525 | +0.427 (+2.68%) | 3,839,396 |
| 23 Jun 2017 | CNY | 15.8875 | 16.125 | 15.575 | 15.925 | 15.925 | +0.005 (+0.03%) | 4,404,548 |
| 22 Jun 2017 | CNY | 16.6475 | 16.65 | 15.92 | 15.92 | 15.92 | -0.738 (-4.43%) | 5,203,332 |
| 21 Jun 2017 | CNY | 16.4575 | 16.8625 | 16.4025 | 16.6575 | 16.6575 | +0.17 (+1.03%) | 4,794,032 |
| 20 Jun 2017 | CNY | 16.5525 | 16.75 | 16.4875 | 16.4875 | 16.4875 | -0.025 (-0.15%) | 4,858,264 |
| 19 Jun 2017 | CNY | 16.575 | 16.8225 | 16.43 | 16.5125 | 16.5125 | -0.102 (-0.62%) | 4,451,996 |
