| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 19.6 | 20.3 | 19.55 | 20.21 | 14.4357 | +0.62 (+3.16%) | 1,722,600 |
| 11 Aug 2017 | CNY | 19.59 | 19.77 | 19.37 | 19.59 | 13.9929 | -0.17 (-0.86%) | 1,307,415 |
| 10 Aug 2017 | CNY | 19.84 | 19.93 | 19.48 | 19.76 | 14.1143 | -0.07 (-0.35%) | 1,240,300 |
| 9 Aug 2017 | CNY | 19.8 | 19.88 | 19.27 | 19.83 | 14.1643 | +0.01 (+0.05%) | 980,359 |
| 8 Aug 2017 | CNY | 19.71 | 19.89 | 19.6 | 19.82 | 14.1571 | +0.04 (+0.20%) | 964,052 |
| 7 Aug 2017 | CNY | 19.65 | 19.95 | 19.42 | 19.78 | 14.1286 | +0.17 (+0.87%) | 1,058,350 |
| 4 Aug 2017 | CNY | 20.48 | 20.48 | 19.58 | 19.61 | 14.0071 | -0.88 (-4.29%) | 2,371,548 |
| 3 Aug 2017 | CNY | 20.41 | 20.64 | 20.08 | 20.49 | 14.6357 | +0.08 (+0.39%) | 1,590,352 |
| 2 Aug 2017 | CNY | 20.74 | 20.9 | 20.2 | 20.41 | 14.5786 | -0.31 (-1.50%) | 2,815,538 |
| 1 Aug 2017 | CNY | 19.99 | 21.2 | 19.99 | 20.72 | 14.8 | +0.78 (+3.91%) | 4,062,269 |
| 31 Jul 2017 | CNY | 19.69 | 20.19 | 19.69 | 19.94 | 14.2429 | -0.06 (-0.30%) | 2,359,247 |
| 28 Jul 2017 | CNY | 19.22 | 20.2 | 19.22 | 20 | 14.2857 | +0.73 (+3.79%) | 4,016,160 |
| 27 Jul 2017 | CNY | 19.3 | 19.65 | 19.06 | 19.27 | 13.7643 | +0.12 (+0.63%) | 2,673,365 |
| 26 Jul 2017 | CNY | 19.6 | 19.68 | 18.88 | 19.15 | 13.6786 | -0.55 (-2.79%) | 4,106,672 |
| 25 Jul 2017 | CNY | 21.05 | 21.1 | 19.4 | 19.7 | 14.0714 | -1.49 (-7.03%) | 5,715,649 |
| 24 Jul 2017 | CNY | 22.12 | 22.13 | 21.17 | 21.19 | 15.1357 | -0.91 (-4.12%) | 3,857,235 |
| 21 Jul 2017 | CNY | 21.22 | 22.16 | 20.91 | 22.1 | 15.7857 | +0.61 (+2.84%) | 6,217,459 |
| 20 Jul 2017 | CNY | 21.7 | 22.78 | 21.3 | 21.49 | 15.35 | -0.41 (-1.87%) | 5,781,776 |
| 19 Jul 2017 | CNY | 21.02 | 21.92 | 20.62 | 21.9 | 15.6429 | +0.62 (+2.91%) | 5,315,910 |
| 18 Jul 2017 | CNY | 20.72 | 21.6 | 20.66 | 21.28 | 15.2 | +0.13 (+0.61%) | 5,021,846 |
| 17 Jul 2017 | CNY | 21.65 | 21.8 | 19.56 | 21.15 | 15.1071 | -0.47 (-2.17%) | 8,225,743 |
| 14 Jul 2017 | CNY | 21.84 | 21.95 | 20.46 | 21.62 | 15.4429 | +0.44 (+2.08%) | 6,548,572 |
| 13 Jul 2017 | CNY | 22.02 | 23.23 | 21.02 | 21.18 | 15.1286 | -0.82 (-3.73%) | 14,755,755 |
| 12 Jul 2017 | CNY | 19.86 | 22.28 | 19.86 | 22 | 15.7143 | +1.75 (+8.64%) | 10,530,289 |
| 11 Jul 2017 | CNY | 21.5 | 21.83 | 20.24 | 20.25 | 14.4643 | -0.66 (-3.16%) | 5,025,747 |
| 10 Jul 2017 | CNY | 20.85 | 22.49 | 20.7 | 20.91 | 14.9357 | -0.04 (-0.19%) | 10,531,979 |
| 7 Jul 2017 | CNY | 19.86 | 21.13 | 19.5 | 20.95 | 14.9643 | +0.87 (+4.33%) | 9,506,513 |
| 6 Jul 2017 | CNY | 19.5 | 20.35 | 19.35 | 20.08 | 14.3429 | +0.76 (+3.93%) | 8,815,806 |
| 5 Jul 2017 | CNY | 18.77 | 19.42 | 18.62 | 19.32 | 13.8 | +0.57 (+3.04%) | 5,202,535 |
| 4 Jul 2017 | CNY | 18.61 | 19 | 18.6 | 18.75 | 13.3929 | +0.02 (+0.11%) | 1,429,479 |
