| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 17.2119 | 17.6031 | 16.9512 | 17.2182 | 17.2182 | -0.158 (-0.91%) | 7,653,668 |
| 31 Jul 2017 |
|
|||||||
| 28 Jul 2017 | CNY | 17.6753 | 17.7431 | 17.3082 | 17.376 | 17.376 | -0.305 (-1.72%) | 7,720,727 |
| 27 Jul 2017 | CNY | 16.6588 | 17.8899 | 16.6306 | 17.6809 | 17.6809 | +0.819 (+4.86%) | 15,742,197 |
| 26 Jul 2017 | CNY | 16.4781 | 16.8791 | 16.4781 | 16.8621 | 16.8621 | +0.474 (+2.89%) | 7,848,188 |
| 25 Jul 2017 | CNY | 16.5854 | 16.6306 | 16.3144 | 16.3878 | 16.3878 | -0.198 (-1.19%) | 4,992,334 |
| 24 Jul 2017 | CNY | 16.4047 | 16.6588 | 16.2071 | 16.5854 | 16.5854 | -0.13 (-0.78%) | 6,841,470 |
| 21 Jul 2017 | CNY | 16.5798 | 17.1671 | 16.4612 | 16.7153 | 16.7153 | +0.627 (+3.90%) | 12,627,622 |
| 20 Jul 2017 | CNY | 16.0264 | 16.5911 | 15.9134 | 16.0885 | 16.0885 | +0.514 (+3.30%) | 11,088,421 |
| 19 Jul 2017 | CNY | 15.3995 | 15.5859 | 15.1906 | 15.5746 | 15.5746 | +0.062 (+0.40%) | 5,873,022 |
| 18 Jul 2017 | CNY | 15.3035 | 15.5802 | 15.1567 | 15.5125 | 15.5125 | +0.277 (+1.82%) | 6,922,600 |
| 17 Jul 2017 | CNY | 16.3765 | 16.4555 | 15.2075 | 15.2358 | 15.2358 | -1.434 (-8.60%) | 10,726,622 |
| 14 Jul 2017 | CNY | 16.9129 | 16.9525 | 16.4668 | 16.6701 | 16.6701 | -0.169 (-1.01%) | 8,291,352 |
| 13 Jul 2017 | CNY | 17.6245 | 17.7318 | 16.7605 | 16.8395 | 16.8395 | -0.887 (-5.00%) | 12,321,755 |
| 12 Jul 2017 | CNY | 17.5398 | 17.7995 | 17.3591 | 17.7261 | 17.7261 | +0.113 (+0.64%) | 5,310,599 |
| 11 Jul 2017 | CNY | 17.9633 | 18.24 | 17.5906 | 17.6132 | 17.6132 | -0.248 (-1.39%) | 5,237,591 |
| 10 Jul 2017 | CNY | 18.3304 | 18.3304 | 17.8447 | 17.8617 | 17.8617 | -0.559 (-3.03%) | 5,220,853 |
| 7 Jul 2017 | CNY | 18.5619 | 18.6353 | 18.24 | 18.4207 | 18.4207 | -0.215 (-1.15%) | 6,059,112 |
| 6 Jul 2017 | CNY | 18.2457 | 18.7426 | 18.2118 | 18.6353 | 18.6353 | +0.305 (+1.66%) | 7,255,283 |
| 5 Jul 2017 | CNY | 18.2965 | 18.3473 | 18.1835 | 18.3304 | 18.3304 | +0.051 (+0.28%) | 3,529,404 |
| 4 Jul 2017 | CNY | 18.2852 | 18.4094 | 18.0932 | 18.2795 | 18.2795 | -0.006 (-0.03%) | 4,067,920 |
| 3 Jul 2017 | CNY | 17.9746 | 18.3642 | 17.9351 | 18.2852 | 18.2852 | +0.384 (+2.15%) | 5,359,789 |
| 30 Jun 2017 | CNY | 17.76 | 18.0424 | 17.6809 | 17.9012 | 17.9012 | +0.09 (+0.51%) | 3,063,229 |
| 29 Jun 2017 | CNY | 17.7882 | 17.9464 | 17.6471 | 17.8108 | 17.8108 | +0.141 (+0.80%) | 3,312,389 |
| 28 Jun 2017 | CNY | 17.9125 | 17.9972 | 17.6301 | 17.6697 | 17.6697 | -0.35 (-1.94%) | 3,557,270 |
| 27 Jun 2017 | CNY | 18.0141 | 18.1722 | 17.9012 | 18.0198 | 18.0198 | +0.023 (+0.13%) | 4,318,518 |
| 26 Jun 2017 | CNY | 17.5172 | 18.1722 | 17.3252 | 17.9972 | 17.9972 | +0.463 (+2.64%) | 6,583,872 |
| 23 Jun 2017 | CNY | 17.7487 | 17.9012 | 17.2744 | 17.5341 | 17.5341 | -0.164 (-0.93%) | 6,329,887 |
| 22 Jun 2017 | CNY | 18.1158 | 18.1158 | 17.5172 | 17.6979 | 17.6979 | -0.373 (-2.06%) | 4,536,041 |
| 21 Jun 2017 | CNY | 18.0141 | 18.2513 | 17.8617 | 18.0706 | 18.0706 | +0.017 (+0.09%) | 3,936,935 |
| 20 Jun 2017 | CNY | 17.9125 | 18.3981 | 17.9125 | 18.0537 | 18.0537 | +0.13 (+0.72%) | 6,867,476 |
