| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 24.64 | 25.24 | 24.48 | 24.5 | 24.5 | -0.51 (-2.04%) | 14,745,532 |
| 20 Jul 2017 | CNY | 24.47 | 25.77 | 24.25 | 25.01 | 25.01 | +0.7 (+2.88%) | 23,876,668 |
| 19 Jul 2017 | CNY | 24.17 | 24.69 | 23.25 | 24.31 | 24.31 | +0.16 (+0.66%) | 20,235,324 |
| 18 Jul 2017 | CNY | 23.86 | 24.44 | 23.08 | 24.15 | 24.15 | +0.26 (+1.09%) | 16,362,521 |
| 17 Jul 2017 | CNY | 25.61 | 25.96 | 23.87 | 23.89 | 23.89 | -2.1 (-8.08%) | 22,429,563 |
| 14 Jul 2017 | CNY | 25.43 | 26.48 | 25 | 25.99 | 25.99 | +0.2 (+0.78%) | 20,031,594 |
| 13 Jul 2017 | CNY | 26.45 | 27.1 | 25.61 | 25.79 | 25.79 | -0.61 (-2.31%) | 22,034,486 |
| 12 Jul 2017 | CNY | 25.4 | 26.4 | 25.38 | 26.4 | 26.4 | +0.85 (+3.33%) | 21,555,775 |
| 11 Jul 2017 | CNY | 26.33 | 26.62 | 25.31 | 25.55 | 25.55 | -0.95 (-3.58%) | 18,040,482 |
| 10 Jul 2017 | CNY | 26.81 | 27.33 | 26 | 26.5 | 26.5 | -0.5 (-1.85%) | 20,110,630 |
| 7 Jul 2017 | CNY | 26.3 | 27.5 | 26.03 | 27 | 27 | +0.3 (+1.12%) | 28,144,513 |
| 6 Jul 2017 | CNY | 25.03 | 27.73 | 24.9 | 26.7 | 26.7 | +1.49 (+5.91%) | 45,578,030 |
| 5 Jul 2017 | CNY | 24 | 25.38 | 23.6 | 25.21 | 25.21 | +1.01 (+4.17%) | 27,148,855 |
| 4 Jul 2017 | CNY | 24.85 | 25.5 | 24.2 | 24.2 | 24.2 | -0.66 (-2.65%) | 25,321,128 |
| 3 Jul 2017 | CNY | 24.87 | 24.95 | 24.39 | 24.86 | 24.86 | -0.08 (-0.32%) | 19,082,243 |
| 30 Jun 2017 | CNY | 24.24 | 25.5 | 23.73 | 24.94 | 24.94 | +0.63 (+2.59%) | 27,083,208 |
| 29 Jun 2017 | CNY | 24.47 | 24.73 | 24.13 | 24.31 | 24.31 | -0.42 (-1.70%) | 13,547,326 |
| 28 Jun 2017 | CNY | 24.6 | 25.15 | 24.02 | 24.73 | 24.73 | +0.32 (+1.31%) | 24,429,484 |
| 27 Jun 2017 | CNY | 24.96 | 24.97 | 24.24 | 24.41 | 24.41 | -0.83 (-3.29%) | 19,696,670 |
| 26 Jun 2017 | CNY | 24.87 | 25.5 | 24.6 | 25.24 | 25.24 | +0.18 (+0.72%) | 26,565,651 |
| 23 Jun 2017 | CNY | 22.87 | 25.08 | 22.12 | 25.06 | 25.06 | +2.03 (+8.81%) | 30,992,627 |
| 22 Jun 2017 | CNY | 23.96 | 24.77 | 23.01 | 23.03 | 23.03 | -0.93 (-3.88%) | 24,943,162 |
| 21 Jun 2017 | CNY | 24.29 | 24.29 | 23.65 | 23.96 | 23.96 | -0.31 (-1.28%) | 17,846,071 |
| 20 Jun 2017 | CNY | 23 | 24.35 | 22.96 | 24.27 | 24.27 | +1.27 (+5.52%) | 26,286,992 |
| 19 Jun 2017 | CNY | 22.8 | 23.69 | 22.21 | 23 | 23 | +0.18 (+0.79%) | 23,532,876 |
| 16 Jun 2017 | CNY | 21.5 | 23.59 | 21.33 | 22.82 | 22.82 | +1.02 (+4.68%) | 31,147,422 |
| 15 Jun 2017 | CNY | 21.23 | 22.16 | 21.03 | 21.8 | 21.8 | +0.65 (+3.07%) | 30,671,273 |
| 14 Jun 2017 | CNY | 21.21 | 22.2 | 20.85 | 21.15 | 21.15 | +0.96 (+4.75%) | 43,021,595 |
| 13 Jun 2017 | CNY | 18.33 | 20.19 | 18.23 | 20.19 | 20.19 | +1.84 (+10.03%) | 20,857,309 |
| 12 Jun 2017 | CNY | 19 | 19 | 18.1 | 18.35 | 18.35 | -0.74 (-3.88%) | 9,335,536 |
