| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 19.61 | 19.99 | 19.4 | 19.74 | 19.74 | +0.13 (+0.66%) | 8,626,522 |
| 28 Jul 2017 | CNY | 20.12 | 20.17 | 19.56 | 19.61 | 19.61 | -0.49 (-2.44%) | 10,585,913 |
| 27 Jul 2017 | CNY | 19.58 | 20.38 | 19.32 | 20.1 | 20.1 | +0.45 (+2.29%) | 18,360,297 |
| 26 Jul 2017 | CNY | 19.45 | 19.79 | 19.3 | 19.65 | 19.65 | +0.12 (+0.61%) | 13,486,542 |
| 25 Jul 2017 | CNY | 18.59 | 19.58 | 18.55 | 19.53 | 19.53 | +0.81 (+4.33%) | 20,854,254 |
| 24 Jul 2017 | CNY | 18.08 | 18.76 | 17.7 | 18.72 | 18.72 | +0.68 (+3.77%) | 15,184,914 |
| 21 Jul 2017 | CNY | 18.28 | 18.58 | 17.97 | 18.04 | 18.04 | -0.32 (-1.74%) | 13,016,348 |
| 20 Jul 2017 | CNY | 18.55 | 19.13 | 18.32 | 18.36 | 18.36 | -0.14 (-0.76%) | 14,652,612 |
| 19 Jul 2017 | CNY | 18.39 | 18.52 | 18.06 | 18.5 | 18.5 | -0.19 (-1.02%) | 13,340,775 |
| 18 Jul 2017 | CNY | 18.04 | 18.78 | 17.93 | 18.69 | 18.69 | +0.63 (+3.49%) | 17,235,459 |
| 17 Jul 2017 | CNY | 19.08 | 19.13 | 17.88 | 18.06 | 18.06 | -1.13 (-5.89%) | 19,364,787 |
| 14 Jul 2017 | CNY | 19.94 | 19.98 | 19.16 | 19.19 | 19.19 | -0.69 (-3.47%) | 17,145,817 |
| 13 Jul 2017 | CNY | 20.61 | 20.78 | 19.67 | 19.88 | 19.88 | -1.32 (-6.23%) | 28,221,252 |
| 12 Jul 2017 | CNY | 21.2 | 21.82 | 21.2 | 21.2 | 21.2 | -2.36 (-10.02%) | 18,450,502 |
| 11 Jul 2017 | CNY | 24.04 | 24.2 | 23.5 | 23.56 | 23.56 | -0.4 (-1.67%) | 9,100,747 |
| 10 Jul 2017 | CNY | 25.36 | 25.36 | 23.91 | 23.96 | 23.96 | -1.43 (-5.63%) | 14,345,334 |
| 7 Jul 2017 | CNY | 25.32 | 25.62 | 25.19 | 25.39 | 25.39 | -0.08 (-0.31%) | 6,907,935 |
| 6 Jul 2017 | CNY | 25.55 | 25.86 | 25.01 | 25.47 | 25.47 | -0.11 (-0.43%) | 10,528,734 |
| 5 Jul 2017 | CNY | 25.42 | 25.78 | 25.42 | 25.58 | 25.58 | -0.19 (-0.74%) | 13,119,198 |
| 4 Jul 2017 | CNY | 26.8 | 26.8 | 25.51 | 25.77 | 25.77 | -1.92 (-6.93%) | 27,649,771 |
| 3 Jul 2017 | CNY | 26.88 | 27.9 | 26.8 | 27.69 | 27.69 | +0.79 (+2.94%) | 14,205,877 |
| 30 Jun 2017 | CNY | 26.38 | 27.32 | 26.12 | 26.9 | 26.9 | +0.52 (+1.97%) | 9,297,633 |
| 29 Jun 2017 | CNY | 26.5 | 26.64 | 26.21 | 26.38 | 26.38 | -0.17 (-0.64%) | 5,260,006 |
| 28 Jun 2017 | CNY | 26.13 | 26.64 | 25.82 | 26.55 | 26.55 | +0.3 (+1.14%) | 5,778,158 |
| 27 Jun 2017 | CNY | 26.71 | 26.96 | 26.25 | 26.25 | 26.25 | -0.46 (-1.72%) | 5,936,764 |
| 26 Jun 2017 | CNY | 26.2 | 26.72 | 26.19 | 26.71 | 26.71 | +0.51 (+1.95%) | 7,643,705 |
| 23 Jun 2017 | CNY | 26.03 | 26.27 | 25.77 | 26.2 | 26.2 | -0.08 (-0.30%) | 6,227,011 |
| 22 Jun 2017 | CNY | 27.4 | 27.46 | 26.1 | 26.28 | 26.28 | -1.21 (-4.40%) | 12,579,232 |
| 21 Jun 2017 | CNY | 27.61 | 27.71 | 26.94 | 27.49 | 27.49 | -0.07 (-0.25%) | 8,900,370 |
| 20 Jun 2017 | CNY | 28 | 28 | 27.43 | 27.56 | 27.56 | -0.64 (-2.27%) | 9,298,854 |
