| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 22.45 | 22.89 | 22.37 | 22.75 | 22.75 | +0.4 (+1.79%) | 2,020,781 |
| 25 Jul 2017 | CNY | 22.41 | 22.49 | 22.05 | 22.35 | 22.35 | -0.08 (-0.36%) | 1,531,021 |
| 24 Jul 2017 | CNY | 22.15 | 22.48 | 21.81 | 22.43 | 22.43 | +0.25 (+1.13%) | 1,519,400 |
| 21 Jul 2017 | CNY | 22.42 | 22.55 | 22.13 | 22.18 | 22.18 | -0.24 (-1.07%) | 1,437,126 |
| 20 Jul 2017 | CNY | 22.35 | 22.84 | 22.3 | 22.42 | 22.42 | +0.12 (+0.54%) | 2,449,462 |
| 19 Jul 2017 | CNY | 22.42 | 22.48 | 21.98 | 22.3 | 22.3 | -0.12 (-0.54%) | 2,053,183 |
| 18 Jul 2017 | CNY | 21.9 | 22.47 | 21.83 | 22.42 | 22.42 | +0.37 (+1.68%) | 1,863,567 |
| 17 Jul 2017 | CNY | 23.4 | 23.4 | 21.12 | 22.05 | 22.05 | -1.39 (-5.93%) | 4,353,987 |
| 14 Jul 2017 | CNY | 23.69 | 23.84 | 23.25 | 23.44 | 23.44 | -0.12 (-0.51%) | 2,296,739 |
| 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 |
