| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 27.25 | 27.27 | 26.9 | 27.2 | 27.2 | +0.03 (+0.11%) | 1,683,771 |
| 28 Jul 2017 | CNY | 27.51 | 27.78 | 27 | 27.17 | 27.17 | -0.23 (-0.84%) | 3,021,032 |
| 27 Jul 2017 | CNY | 26.82 | 27.69 | 26.65 | 27.4 | 27.4 | +0.67 (+2.51%) | 3,949,411 |
| 26 Jul 2017 | CNY | 26.58 | 26.75 | 26.47 | 26.73 | 26.73 | +0.24 (+0.91%) | 1,825,704 |
| 25 Jul 2017 | CNY | 26.48 | 26.65 | 26.39 | 26.49 | 26.49 | +0.03 (+0.11%) | 1,206,394 |
| 24 Jul 2017 | CNY | 26.6 | 26.75 | 26.26 | 26.46 | 26.46 | -0.17 (-0.64%) | 2,528,084 |
| 21 Jul 2017 | CNY | 26.65 | 27 | 26.57 | 26.63 | 26.63 | -0.07 (-0.26%) | 1,872,363 |
| 20 Jul 2017 | CNY | 26.73 | 27.02 | 26.51 | 26.7 | 26.7 | +0.11 (+0.41%) | 2,780,414 |
| 19 Jul 2017 | CNY | 26.49 | 26.79 | 26.43 | 26.59 | 26.59 | -0.09 (-0.34%) | 3,121,411 |
| 18 Jul 2017 | CNY | 26.02 | 27.01 | 26.02 | 26.68 | 26.68 | +0.42 (+1.60%) | 4,929,767 |
| 17 Jul 2017 | CNY | 28 | 28.22 | 25.99 | 26.26 | 26.26 | -2.04 (-7.21%) | 10,440,906 |
| 14 Jul 2017 | CNY | 28.98 | 28.98 | 28.06 | 28.3 | 28.3 | -0.75 (-2.58%) | 5,978,060 |
| 13 Jul 2017 | CNY | 29.1 | 29.2 | 28.89 | 29.05 | 29.05 | -0.02 (-0.07%) | 2,818,350 |
| 12 Jul 2017 | CNY | 29.1 | 29.38 | 28.81 | 29.07 | 29.07 | -0.2 (-0.68%) | 3,237,032 |
| 11 Jul 2017 | CNY | 29.4 | 29.6 | 29.25 | 29.27 | 29.27 | -0.13 (-0.44%) | 3,240,865 |
| 10 Jul 2017 | CNY | 29.66 | 30.08 | 29.29 | 29.4 | 29.4 | -0.26 (-0.88%) | 4,230,516 |
| 7 Jul 2017 | CNY | 29.3 | 29.8 | 29.14 | 29.66 | 29.66 | +0.36 (+1.23%) | 7,861,461 |
| 6 Jul 2017 | CNY | 28.33 | 29.89 | 28.33 | 29.3 | 29.3 | +1.17 (+4.16%) | 12,287,594 |
| 5 Jul 2017 | CNY | 28.36 | 28.4 | 27.97 | 28.13 | 28.13 | -0.26 (-0.92%) | 4,626,567 |
| 4 Jul 2017 | CNY | 28.15 | 28.45 | 28.1 | 28.39 | 28.39 | +0.18 (+0.64%) | 3,116,957 |
| 3 Jul 2017 | CNY | 28.12 | 28.25 | 28.01 | 28.21 | 28.21 | +0.09 (+0.32%) | 2,010,682 |
| 30 Jun 2017 | CNY | 28 | 28.22 | 27.93 | 28.12 | 28.12 | +0.09 (+0.32%) | 2,557,847 |
| 29 Jun 2017 | CNY | 28.56 | 28.56 | 27.96 | 28.03 | 28.03 | -0.32 (-1.13%) | 4,516,140 |
| 28 Jun 2017 | CNY | 28.31 | 28.43 | 28.09 | 28.35 | 28.35 | 0.0 (0.0%) | 2,190,161 |
| 27 Jun 2017 | CNY | 28.68 | 28.76 | 28.22 | 28.35 | 28.35 | -0.33 (-1.15%) | 3,368,232 |
| 26 Jun 2017 | CNY | 28.49 | 28.8 | 28.34 | 28.68 | 28.68 | +0.25 (+0.88%) | 3,417,682 |
| 23 Jun 2017 | CNY | 28.01 | 28.43 | 27.88 | 28.43 | 28.43 | +0.38 (+1.35%) | 4,038,409 |
| 22 Jun 2017 | CNY | 28.28 | 28.35 | 27.98 | 28.05 | 28.05 | -0.28 (-0.99%) | 2,820,465 |
| 21 Jun 2017 | CNY | 28.23 | 28.35 | 27.99 | 28.33 | 28.33 | +0.1 (+0.35%) | 3,655,214 |
| 20 Jun 2017 | CNY | 28 | 28.44 | 28 | 28.23 | 28.23 | +0.27 (+0.97%) | 3,019,939 |
