| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 23.3 | 23.95 | 23.3 | 23.56 | 23.56 | +0.27 (+1.16%) | 3,501,541 |
| 12 Jul 2017 | CNY | 24.38 | 24.53 | 22.71 | 23.29 | 23.29 | -1.51 (-6.09%) | 9,054,530 |
| 11 Jul 2017 | CNY | 24.9 | 25.1 | 24.8 | 24.8 | 24.8 | -0.17 (-0.68%) | 1,643,580 |
| 10 Jul 2017 | CNY | 25.2 | 25.37 | 24.89 | 24.97 | 24.97 | -0.25 (-0.99%) | 1,901,585 |
| 7 Jul 2017 | CNY | 25.45 | 25.45 | 25.21 | 25.22 | 25.22 | -0.33 (-1.29%) | 1,356,240 |
| 6 Jul 2017 | CNY | 25.65 | 25.7 | 25.08 | 25.55 | 25.55 | -0.2 (-0.78%) | 3,209,130 |
| 5 Jul 2017 | CNY | 25.49 | 25.86 | 25.29 | 25.75 | 25.75 | +0.3 (+1.18%) | 2,323,775 |
| 4 Jul 2017 | CNY | 25.88 | 25.9 | 25.45 | 25.45 | 25.45 | -0.43 (-1.66%) | 1,746,282 |
| 3 Jul 2017 | CNY | 25.48 | 25.94 | 25.28 | 25.88 | 25.88 | +0.38 (+1.49%) | 4,124,765 |
| 30 Jun 2017 | CNY | 24.9 | 25.57 | 24.8 | 25.5 | 25.5 | +0.5 (+2%) | 3,257,401 |
| 29 Jun 2017 | CNY | 24.56 | 25.1 | 24.56 | 25 | 25 | +0.36 (+1.46%) | 2,037,892 |
| 28 Jun 2017 | CNY | 24.88 | 24.93 | 24.55 | 24.64 | 24.64 | -0.33 (-1.32%) | 1,355,557 |
| 27 Jun 2017 | CNY | 24.75 | 25.21 | 24.62 | 24.97 | 24.97 | +0.26 (+1.05%) | 2,617,032 |
| 26 Jun 2017 | CNY | 24.18 | 24.8 | 24.18 | 24.71 | 24.71 | +0.54 (+2.23%) | 3,604,444 |
| 23 Jun 2017 | CNY | 23.82 | 24.2 | 23.5 | 24.17 | 24.17 | +0.27 (+1.13%) | 3,541,438 |
| 22 Jun 2017 | CNY | 24.7 | 24.98 | 23.9 | 23.9 | 23.9 | -0.78 (-3.16%) | 3,005,427 |
| 21 Jun 2017 | CNY | 24.23 | 24.82 | 24.23 | 24.68 | 24.68 | +0.32 (+1.31%) | 1,887,190 |
| 20 Jun 2017 | CNY | 24.48 | 24.89 | 24.3 | 24.36 | 24.36 | -0.17 (-0.69%) | 2,272,150 |
| 19 Jun 2017 | CNY | 24.32 | 24.58 | 24.15 | 24.53 | 24.53 | +0.29 (+1.20%) | 1,725,340 |
| 16 Jun 2017 | CNY | 24.49 | 24.65 | 24.24 | 24.24 | 24.24 | -0.24 (-0.98%) | 1,187,517 |
| 15 Jun 2017 | CNY | 24.53 | 24.79 | 24.35 | 24.48 | 24.48 | +0.13 (+0.53%) | 1,669,924 |
| 14 Jun 2017 | CNY | 24.52 | 24.86 | 24.3 | 24.35 | 24.35 | -0.15 (-0.61%) | 3,060,515 |
| 13 Jun 2017 | CNY | 24 | 24.52 | 24 | 24.5 | 24.5 | +0.25 (+1.03%) | 1,499,443 |
| 12 Jun 2017 | CNY | 24.5 | 24.58 | 24.03 | 24.25 | 24.25 | -0.4 (-1.62%) | 2,061,309 |
| 9 Jun 2017 | CNY | 24.29 | 24.8 | 24.16 | 24.65 | 24.65 | +0.34 (+1.40%) | 2,462,593 |
| 8 Jun 2017 | CNY | 24.28 | 24.58 | 24.11 | 24.31 | 24.31 | +0.02 (+0.08%) | 2,526,608 |
| 7 Jun 2017 | CNY | 23.72 | 24.3 | 23.7 | 24.29 | 24.29 | +0.57 (+2.40%) | 4,015,887 |
| 6 Jun 2017 | CNY | 24.15 | 24.15 | 23.52 | 23.72 | 23.72 | -0.24 (-1.00%) | 3,072,268 |
| 5 Jun 2017 | CNY | 24.01 | 24.44 | 23.95 | 23.96 | 23.96 | 0.0 (0.0%) | 2,354,186 |
| 2 Jun 2017 | CNY | 24.72 | 24.72 | 23.51 | 23.96 | 23.96 | -1.01 (-4.04%) | 4,626,797 |
