| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 21.8 | 22.1 | 21.7 | 21.86 | 21.86 | +0.09 (+0.41%) | 1,520,806 |
| 28 Jul 2017 | CNY | 22.21 | 22.45 | 21.65 | 21.77 | 21.77 | -0.4 (-1.80%) | 2,319,501 |
| 27 Jul 2017 | CNY | 21.4 | 22.35 | 21.35 | 22.17 | 22.17 | +0.79 (+3.70%) | 3,261,857 |
| 26 Jul 2017 | CNY | 22.1 | 22.1 | 21.22 | 21.38 | 21.38 | -0.64 (-2.91%) | 2,482,516 |
| 25 Jul 2017 | CNY | 21.42 | 22.68 | 21.25 | 22.02 | 22.02 | +0.58 (+2.71%) | 3,260,085 |
| 24 Jul 2017 | CNY | 21 | 21.72 | 20.6 | 21.44 | 21.44 | +0.22 (+1.04%) | 2,621,244 |
| 21 Jul 2017 | CNY | 22.01 | 22.45 | 21.13 | 21.22 | 21.22 | -0.91 (-4.11%) | 2,857,653 |
| 20 Jul 2017 | CNY | 22.61 | 23.07 | 22.1 | 22.13 | 22.13 | -0.43 (-1.91%) | 2,724,373 |
| 19 Jul 2017 | CNY | 22.53 | 22.75 | 21.83 | 22.56 | 22.56 | -0.25 (-1.10%) | 2,550,455 |
| 18 Jul 2017 | CNY | 22.69 | 23.24 | 21.8 | 22.81 | 22.81 | -0.52 (-2.23%) | 3,019,614 |
| 17 Jul 2017 | CNY | 25.8 | 25.8 | 23.33 | 23.33 | 23.33 | -2.59 (-9.99%) | 3,547,225 |
| 14 Jul 2017 | CNY | 25.81 | 26.27 | 25.71 | 25.92 | 25.92 | -0.09 (-0.35%) | 1,774,304 |
| 13 Jul 2017 | CNY | 26.6 | 26.7 | 25.83 | 26.01 | 26.01 | -0.88 (-3.27%) | 2,699,846 |
| 12 Jul 2017 | CNY | 26.33 | 26.96 | 25.65 | 26.89 | 26.89 | +0.67 (+2.56%) | 3,706,550 |
| 11 Jul 2017 | CNY | 26.39 | 27 | 26.05 | 26.22 | 26.22 | -0.37 (-1.39%) | 3,608,535 |
| 10 Jul 2017 | CNY | 28.51 | 28.51 | 26.57 | 26.59 | 26.59 | -2.93 (-9.93%) | 8,635,121 |
| 7 Jul 2017 | CNY | 29.71 | 30.97 | 29.42 | 29.52 | 29.52 | -0.59 (-1.96%) | 9,610,423 |
| 6 Jul 2017 | CNY | 28.9 | 31 | 28.36 | 30.11 | 30.11 | +0.94 (+3.22%) | 9,472,353 |
| 5 Jul 2017 | CNY | 29.5 | 29.5 | 28.43 | 29.17 | 29.17 | +0.25 (+0.86%) | 6,034,326 |
| 4 Jul 2017 | CNY | 29.5 | 29.73 | 28.9 | 28.92 | 28.92 | -0.83 (-2.79%) | 5,904,877 |
| 3 Jul 2017 | CNY | 29.25 | 29.78 | 28.8 | 29.75 | 29.75 | +0.15 (+0.51%) | 6,828,393 |
| 30 Jun 2017 | CNY | 28.11 | 30.2 | 27.7 | 29.6 | 29.6 | +1.22 (+4.30%) | 10,800,687 |
| 29 Jun 2017 | CNY | 28 | 28.64 | 27.64 | 28.38 | 28.38 | -0.26 (-0.91%) | 6,268,041 |
| 28 Jun 2017 | CNY | 27.85 | 29.07 | 27.5 | 28.64 | 28.64 | +0.81 (+2.91%) | 9,965,174 |
| 27 Jun 2017 | CNY | 26.72 | 29.54 | 26.62 | 27.83 | 27.83 | +0.79 (+2.92%) | 7,631,174 |
| 26 Jun 2017 | CNY | 26.3 | 27.49 | 25.91 | 27.04 | 27.04 | +0.56 (+2.11%) | 4,026,784 |
| 23 Jun 2017 | CNY | 26.98 | 27.09 | 25.85 | 26.48 | 26.48 | -0.78 (-2.86%) | 4,671,232 |
| 22 Jun 2017 | CNY | 27.15 | 27.8 | 26.82 | 27.26 | 27.26 | +0.15 (+0.55%) | 5,517,468 |
| 21 Jun 2017 | CNY | 27.38 | 27.46 | 26.68 | 27.11 | 27.11 | -0.39 (-1.42%) | 4,299,508 |
| 20 Jun 2017 | CNY | 27.7 | 28.3 | 27.32 | 27.5 | 27.5 | -0.31 (-1.11%) | 5,646,561 |
