| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 22.31 | 24.08 | 22.17 | 23.36 | 23.36 | +1.06 (+4.75%) | 1,105,100 |
| 11 Aug 2017 | CNY | 22.6 | 22.72 | 22.18 | 22.3 | 22.3 | -0.33 (-1.46%) | 299,150 |
| 10 Aug 2017 | CNY | 23.33 | 23.33 | 22.34 | 22.63 | 22.63 | -0.47 (-2.03%) | 407,300 |
| 9 Aug 2017 | CNY | 22.85 | 23.36 | 22.64 | 23.1 | 23.1 | +0.23 (+1.01%) | 536,916 |
| 8 Aug 2017 | CNY | 22.81 | 22.99 | 22.55 | 22.87 | 22.87 | +0.04 (+0.18%) | 358,200 |
| 7 Aug 2017 | CNY | 22.3 | 23.1 | 22.11 | 22.83 | 22.83 | +0.59 (+2.65%) | 532,909 |
| 4 Aug 2017 | CNY | 22.68 | 22.68 | 22.18 | 22.24 | 22.24 | -0.21 (-0.94%) | 413,600 |
| 3 Aug 2017 | CNY | 21.99 | 22.76 | 21.62 | 22.45 | 22.45 | +0.17 (+0.76%) | 324,791 |
| 2 Aug 2017 | CNY | 22.77 | 22.8 | 22.1 | 22.28 | 22.28 | -0.41 (-1.81%) | 353,554 |
| 1 Aug 2017 | CNY | 22.99 | 23 | 22.4 | 22.69 | 22.69 | -0.21 (-0.92%) | 684,100 |
| 31 Jul 2017 | CNY | 23 | 23.03 | 22.73 | 22.9 | 22.9 | +0.06 (+0.26%) | 319,004 |
| 28 Jul 2017 | CNY | 22.99 | 23.25 | 22.8 | 22.84 | 22.84 | -0.05 (-0.22%) | 453,900 |
| 27 Jul 2017 | CNY | 22.52 | 23.16 | 22.25 | 22.89 | 22.89 | +0.47 (+2.10%) | 650,654 |
| 26 Jul 2017 | CNY | 22.4 | 22.47 | 22.2 | 22.42 | 22.42 | +0.03 (+0.13%) | 206,400 |
| 25 Jul 2017 | CNY | 22.73 | 22.73 | 22.1 | 22.39 | 22.39 | -0.31 (-1.37%) | 272,400 |
| 24 Jul 2017 | CNY | 22.5 | 22.87 | 22.21 | 22.7 | 22.7 | +0.2 (+0.89%) | 379,500 |
| 21 Jul 2017 | CNY | 22.18 | 23.18 | 22.18 | 22.5 | 22.5 | +0.34 (+1.53%) | 521,700 |
| 20 Jul 2017 | CNY | 22 | 22.83 | 21.8 | 22.16 | 22.16 | +0.02 (+0.09%) | 441,817 |
| 19 Jul 2017 | CNY | 21.99 | 22.22 | 21.7 | 22.14 | 22.14 | +0.08 (+0.36%) | 319,700 |
| 18 Jul 2017 | CNY | 21.69 | 22.24 | 21.69 | 22.06 | 22.06 | -0.04 (-0.18%) | 497,000 |
| 17 Jul 2017 | CNY | 24.34 | 24.41 | 22.01 | 22.1 | 22.1 | -2.2 (-9.05%) | 893,338 |
| 14 Jul 2017 | CNY | 24.61 | 24.82 | 24.3 | 24.3 | 24.3 | -0.31 (-1.26%) | 261,100 |
| 13 Jul 2017 | CNY | 25 | 25 | 24.31 | 24.61 | 24.61 | +0.09 (+0.37%) | 305,500 |
| 12 Jul 2017 | CNY | 24.67 | 24.84 | 24.05 | 24.52 | 24.52 | -0.24 (-0.97%) | 455,369 |
| 11 Jul 2017 | CNY | 24.73 | 25.19 | 24.5 | 24.76 | 24.76 | +0.26 (+1.06%) | 754,487 |
| 10 Jul 2017 | CNY | 25.12 | 25.12 | 24.5 | 24.5 | 24.5 | -0.52 (-2.08%) | 759,900 |
| 7 Jul 2017 | CNY | 24.97 | 25.25 | 24.97 | 25.02 | 25.02 | -0.15 (-0.60%) | 543,618 |
| 6 Jul 2017 | CNY | 25.45 | 25.65 | 25.01 | 25.17 | 25.17 | -0.66 (-2.56%) | 1,089,500 |
| 5 Jul 2017 | CNY | 24.18 | 26.35 | 24.11 | 25.83 | 25.83 | +1.49 (+6.12%) | 1,651,491 |
| 4 Jul 2017 | CNY | 24.41 | 24.53 | 24.01 | 24.34 | 24.34 | +0.03 (+0.12%) | 555,835 |
