| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 24.9733 | 25 | 24.2333 | 24.3 | 24.3 | -0.567 (-2.28%) | 2,975,524 |
| 25 Jul 2017 | CNY | 25.1 | 25.1933 | 24.72 | 24.8667 | 24.8667 | -0.32 (-1.27%) | 1,991,010 |
| 24 Jul 2017 | CNY | 24.7133 | 25.2867 | 24.2333 | 25.1867 | 25.1867 | +0.087 (+0.35%) | 3,764,131 |
| 21 Jul 2017 | CNY | 25 | 25.5 | 24.9133 | 25.1 | 25.1 | 0.0 (0.0%) | 2,287,359 |
| 20 Jul 2017 | CNY | 25.4333 | 25.96 | 25.0133 | 25.1 | 25.1 | -0.36 (-1.41%) | 3,392,481 |
| 19 Jul 2017 | CNY | 25.38 | 25.5933 | 24.8333 | 25.46 | 25.46 | -0.053 (-0.21%) | 3,566,836 |
| 18 Jul 2017 | CNY | 25.68 | 25.8733 | 24.66 | 25.5133 | 25.5133 | -0.167 (-0.65%) | 4,234,057 |
| 17 Jul 2017 | CNY | 28.16 | 28.1867 | 25.68 | 25.68 | 25.68 | -2.853 (-10.00%) | 5,848,027 |
| 14 Jul 2017 | CNY | 28.7467 | 29.1533 | 28.38 | 28.5333 | 28.5333 | -0.233 (-0.81%) | 3,051,526 |
| 13 Jul 2017 | CNY | 29.3867 | 29.4 | 28.6733 | 28.7667 | 28.7667 | -0.753 (-2.55%) | 3,310,728 |
| 12 Jul 2017 | CNY | 29.0133 | 29.5533 | 28.28 | 29.52 | 29.52 | +0.427 (+1.47%) | 5,155,891 |
| 11 Jul 2017 | CNY | 29.4067 | 30.2533 | 29.0067 | 29.0933 | 29.0933 | -0.533 (-1.80%) | 4,775,671 |
| 10 Jul 2017 | CNY | 30.5667 | 30.8933 | 29.52 | 29.6267 | 29.6267 | -1.707 (-5.45%) | 7,469,583 |
| 7 Jul 2017 | CNY | 31 | 31.92 | 31 | 31.3333 | 31.3333 | -0.313 (-0.99%) | 9,430,177 |
| 6 Jul 2017 | CNY | 30.8733 | 31.7 | 30.8067 | 31.6467 | 31.6467 | +1.067 (+3.49%) | 13,562,211 |
| 5 Jul 2017 | CNY | 28.9933 | 31.2533 | 28.8667 | 30.58 | 30.58 | +1.793 (+6.23%) | 11,561,088 |
| 4 Jul 2017 | CNY | 29 | 29.2267 | 28.74 | 28.7867 | 28.7867 | -0.28 (-0.96%) | 3,177,234 |
| 3 Jul 2017 | CNY | 28.8533 | 29.3 | 28.6933 | 29.0667 | 29.0667 | +0.067 (+0.23%) | 3,053,548 |
| 30 Jun 2017 | CNY | 28.5733 | 29.3733 | 28.4867 | 29 | 29 | +0.34 (+1.19%) | 3,958,423 |
| 29 Jun 2017 | CNY | 28.6733 | 29 | 28.5867 | 28.66 | 28.66 | +0.027 (+0.09%) | 2,620,068 |
| 28 Jun 2017 | CNY | 29.6 | 29.6 | 28.5333 | 28.6333 | 28.6333 | -1.127 (-3.79%) | 5,425,345 |
| 27 Jun 2017 | CNY | 29.8667 | 30.4067 | 29.6 | 29.76 | 29.76 | -0.34 (-1.13%) | 5,609,562 |
| 26 Jun 2017 | CNY | 29.7667 | 30.1067 | 29.1867 | 30.1 | 30.1 | -0.153 (-0.51%) | 6,730,635 |
| 23 Jun 2017 | CNY | 29.2533 | 30.46 | 29.1 | 30.2533 | 30.2533 | +1.207 (+4.15%) | 11,425,638 |
| 22 Jun 2017 | CNY | 28.8133 | 29.1067 | 28.44 | 29.0467 | 29.0467 | +0.2 (+0.69%) | 4,920,441 |
| 21 Jun 2017 | CNY | 28.9933 | 29.1133 | 28.5333 | 28.8467 | 28.8467 | -0.18 (-0.62%) | 3,205,656 |
| 20 Jun 2017 | CNY | 29.5333 | 29.8933 | 29 | 29.0267 | 29.0267 | -0.473 (-1.60%) | 5,062,332 |
| 19 Jun 2017 | CNY | 29.1733 | 29.9133 | 29 | 29.5 | 29.5 | +0.393 (+1.35%) | 5,249,532 |
| 16 Jun 2017 | CNY | 29.0733 | 29.3933 | 28.7867 | 29.1067 | 29.1067 | -0.287 (-0.98%) | 3,824,109 |
| 15 Jun 2017 | CNY | 28.58 | 29.6667 | 28.5733 | 29.3933 | 29.3933 | +0.84 (+2.94%) | 5,162,416 |
