| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 18.03 | 18.37 | 17.62 | 17.73 | 17.73 | -0.29 (-1.61%) | 4,603,038 |
| 27 Jul 2017 | CNY | 17.08 | 18.15 | 16.94 | 18.02 | 18.02 | +0.95 (+5.57%) | 5,193,750 |
| 26 Jul 2017 | CNY | 17.26 | 17.38 | 16.83 | 17.07 | 17.07 | -0.19 (-1.10%) | 2,238,891 |
| 25 Jul 2017 | CNY | 17.15 | 17.4 | 16.96 | 17.26 | 17.26 | +0.25 (+1.47%) | 2,755,345 |
| 24 Jul 2017 | CNY | 17.3 | 17.3 | 16.82 | 17.01 | 17.01 | -0.26 (-1.51%) | 3,379,650 |
| 21 Jul 2017 | CNY | 17.16 | 17.53 | 17.02 | 17.27 | 17.27 | +0.37 (+2.19%) | 4,148,041 |
| 20 Jul 2017 | CNY | 16.92 | 17.54 | 16.77 | 16.9 | 16.9 | -0.09 (-0.53%) | 2,931,418 |
| 19 Jul 2017 | CNY | 16.87 | 17.19 | 16.32 | 16.99 | 16.99 | +0.23 (+1.37%) | 3,615,021 |
| 18 Jul 2017 | CNY | 16.57 | 16.99 | 16.12 | 16.76 | 16.76 | -0.12 (-0.71%) | 3,388,007 |
| 17 Jul 2017 | CNY | 18.76 | 18.76 | 16.88 | 16.88 | 16.88 | -1.88 (-10.02%) | 6,312,006 |
| 14 Jul 2017 | CNY | 19.04 | 19.47 | 18.68 | 18.76 | 18.76 | -0.16 (-0.85%) | 3,389,321 |
| 13 Jul 2017 | CNY | 19.15 | 19.33 | 18.68 | 18.92 | 18.92 | -0.33 (-1.71%) | 3,621,796 |
| 12 Jul 2017 | CNY | 19.26 | 19.55 | 18.87 | 19.25 | 19.25 | +0.05 (+0.26%) | 3,503,069 |
| 11 Jul 2017 | CNY | 19.8 | 19.8 | 19.06 | 19.2 | 19.2 | -0.55 (-2.78%) | 5,493,295 |
| 10 Jul 2017 | CNY | 19.55 | 20.5 | 19.36 | 19.75 | 19.75 | +0.2 (+1.02%) | 8,958,828 |
| 7 Jul 2017 | CNY | 19 | 19.95 | 19 | 19.55 | 19.55 | +0.3 (+1.56%) | 8,468,673 |
| 6 Jul 2017 | CNY | 19.6 | 20.34 | 19.2 | 19.25 | 19.25 | -0.25 (-1.28%) | 14,684,994 |
| 5 Jul 2017 | CNY | 18.6 | 19.61 | 18.37 | 19.5 | 19.5 | +1.67 (+9.37%) | 11,699,905 |
| 4 Jul 2017 | CNY | 17.61 | 17.83 | 17.33 | 17.83 | 17.83 | +0.22 (+1.25%) | 2,265,803 |
| 3 Jul 2017 | CNY | 17.33 | 17.63 | 17.2 | 17.61 | 17.61 | +0.28 (+1.62%) | 1,450,886 |
| 30 Jun 2017 | CNY | 17.18 | 17.49 | 17.01 | 17.33 | 17.33 | +0.13 (+0.76%) | 1,432,924 |
| 29 Jun 2017 | CNY | 16.9 | 17.25 | 16.76 | 17.2 | 17.2 | +0.31 (+1.84%) | 1,535,032 |
| 28 Jun 2017 | CNY | 17.01 | 17.21 | 15.43 | 16.89 | 16.89 | -0.25 (-1.46%) | 1,626,386 |
| 27 Jun 2017 | CNY | 17.02 | 17.33 | 17.02 | 17.14 | 17.14 | +0.05 (+0.29%) | 1,142,898 |
| 26 Jun 2017 | CNY | 16.8 | 17.16 | 16.63 | 17.09 | 17.09 | +0.4 (+2.40%) | 1,299,041 |
| 23 Jun 2017 | CNY | 17 | 17 | 16.31 | 16.69 | 16.69 | -0.26 (-1.53%) | 1,454,857 |
| 22 Jun 2017 | CNY | 17.37 | 17.51 | 16.94 | 16.95 | 16.95 | -0.46 (-2.64%) | 1,744,419 |
| 21 Jun 2017 | CNY | 17.65 | 17.65 | 17.3 | 17.41 | 17.41 | -0.1 (-0.57%) | 1,149,568 |
| 20 Jun 2017 | CNY | 17.5 | 17.89 | 17.39 | 17.51 | 17.51 | +0.12 (+0.69%) | 1,743,719 |
| 19 Jun 2017 | CNY | 17.43 | 17.55 | 17.23 | 17.39 | 17.39 | -0.04 (-0.23%) | 1,213,433 |
