| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 18.1539 | 18.5266 | 18.1065 | 18.5266 | 18.5266 | +0.385 (+2.12%) | 3,067,961 |
| 28 Jul 2017 | CNY | 18.3787 | 18.497 | 18.1361 | 18.142 | 18.142 | -0.379 (-2.04%) | 2,531,990 |
| 27 Jul 2017 | CNY | 17.7515 | 18.5385 | 17.645 | 18.5207 | 18.5207 | +0.751 (+4.23%) | 4,403,191 |
| 26 Jul 2017 | CNY | 18.1302 | 18.213 | 17.6982 | 17.7692 | 17.7692 | -0.326 (-1.80%) | 2,484,506 |
| 25 Jul 2017 | CNY | 18.2071 | 18.284 | 18.0059 | 18.0947 | 18.0947 | -0.112 (-0.62%) | 1,860,210 |
| 24 Jul 2017 | CNY | 17.7988 | 18.3432 | 17.7988 | 18.2071 | 18.2071 | +0.213 (+1.18%) | 2,632,563 |
| 21 Jul 2017 | CNY | 17.929 | 18.213 | 17.7692 | 17.9941 | 17.9941 | +0.077 (+0.43%) | 2,233,223 |
| 20 Jul 2017 | CNY | 18.0473 | 18.3905 | 17.8757 | 17.9172 | 17.9172 | -0.183 (-1.01%) | 2,546,431 |
| 19 Jul 2017 | CNY | 18.0592 | 18.1539 | 17.7633 | 18.1006 | 18.1006 | +0.053 (+0.30%) | 2,384,512 |
| 18 Jul 2017 | CNY | 17.7515 | 18.1539 | 17.574 | 18.0473 | 18.0473 | +0.154 (+0.86%) | 2,463,347 |
| 17 Jul 2017 | CNY | 19.5385 | 19.5385 | 17.8935 | 17.8935 | 17.8935 | -1.988 (-10.00%) | 4,774,192 |
| 14 Jul 2017 | CNY | 20 | 20.2249 | 19.8107 | 19.8817 | 19.8817 | -0.219 (-1.09%) | 2,371,735 |
| 13 Jul 2017 | CNY | 20.5089 | 20.5089 | 20.0296 | 20.1006 | 20.1006 | -0.408 (-1.99%) | 2,803,343 |
| 12 Jul 2017 | CNY | 20.3314 | 20.574 | 19.9704 | 20.5089 | 20.5089 | +0.243 (+1.20%) | 3,574,767 |
| 11 Jul 2017 | CNY | 20.2367 | 20.5148 | 20.2308 | 20.2663 | 20.2663 | -0.154 (-0.75%) | 2,854,496 |
| 10 Jul 2017 | CNY | 21.3018 | 21.3077 | 20.361 | 20.4201 | 20.4201 | -1.319 (-6.07%) | 6,705,712 |
| 7 Jul 2017 | CNY | 22.0118 | 22.0355 | 21.7041 | 21.7396 | 21.7396 | -0.237 (-1.08%) | 5,928,805 |
| 6 Jul 2017 | CNY | 21.716 | 22.0651 | 21.5976 | 21.9763 | 21.9763 | +0.231 (+1.06%) | 6,862,468 |
| 5 Jul 2017 | CNY | 21.497 | 21.8876 | 21.3136 | 21.7456 | 21.7456 | +0.237 (+1.10%) | 6,501,730 |
| 4 Jul 2017 | CNY | 21.1243 | 22.0473 | 21.1183 | 21.5089 | 21.5089 | +0.397 (+1.88%) | 7,373,944 |
| 3 Jul 2017 | CNY | 21.0355 | 21.2071 | 20.7396 | 21.1124 | 21.1124 | -0.101 (-0.47%) | 4,687,076 |
| 30 Jun 2017 | CNY | 20.1479 | 21.5858 | 20.0651 | 21.213 | 21.213 | +0.899 (+4.43%) | 9,029,587 |
| 29 Jun 2017 | CNY | 20.3254 | 20.4911 | 20.2544 | 20.3136 | 20.3136 | +0.024 (+0.12%) | 2,838,441 |
| 28 Jun 2017 | CNY | 20.8876 | 20.8876 | 20.1894 | 20.2899 | 20.2899 | -0.805 (-3.82%) | 5,696,080 |
| 27 Jun 2017 | CNY | 21.2367 | 21.4793 | 20.9172 | 21.0947 | 21.0947 | -0.077 (-0.36%) | 4,261,086 |
| 26 Jun 2017 | CNY | 21.0355 | 21.2959 | 20.7396 | 21.1716 | 21.1716 | -0.047 (-0.22%) | 4,910,403 |
| 23 Jun 2017 | CNY | 21.9231 | 22.0118 | 20.716 | 21.2189 | 21.2189 | -0.751 (-3.42%) | 8,488,667 |
| 22 Jun 2017 | CNY | 23.142 | 23.2544 | 21.9053 | 21.9704 | 21.9704 | -1.219 (-5.26%) | 8,804,884 |
| 21 Jun 2017 | CNY | 22.9586 | 23.2308 | 22.7041 | 23.1894 | 23.1894 | +0.16 (+0.69%) | 7,108,043 |
| 20 Jun 2017 | CNY | 22.8994 | 23.2899 | 22.6746 | 23.0296 | 23.0296 | +0.183 (+0.80%) | 8,388,553 |
