| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 21.14 | 21.14 | 20.58 | 20.72 | 20.72 | -0.42 (-1.99%) | 4,791,630 |
| 27 Jul 2017 | CNY | 19.19 | 21.14 | 19.07 | 21.14 | 21.14 | +1.92 (+9.99%) | 7,534,918 |
| 26 Jul 2017 | CNY | 19.36 | 19.53 | 19.03 | 19.22 | 19.22 | -0.13 (-0.67%) | 1,902,585 |
| 25 Jul 2017 | CNY | 18.98 | 19.4 | 18.9 | 19.35 | 19.35 | +0.41 (+2.16%) | 2,731,472 |
| 24 Jul 2017 | CNY | 19.28 | 19.28 | 18.76 | 18.94 | 18.94 | -0.33 (-1.71%) | 3,170,940 |
| 21 Jul 2017 | CNY | 19.35 | 19.86 | 19.21 | 19.27 | 19.27 | -0.37 (-1.88%) | 1,876,200 |
| 20 Jul 2017 | CNY | 19.6 | 19.96 | 19.5 | 19.64 | 19.64 | +0.08 (+0.41%) | 2,051,993 |
| 19 Jul 2017 | CNY | 19.19 | 19.65 | 19.03 | 19.56 | 19.56 | +0.19 (+0.98%) | 1,766,272 |
| 18 Jul 2017 | CNY | 19.16 | 19.56 | 18.66 | 19.37 | 19.37 | +0.28 (+1.47%) | 2,927,134 |
| 17 Jul 2017 | CNY | 20.6 | 20.68 | 19.08 | 19.09 | 19.09 | -1.92 (-9.14%) | 3,190,700 |
| 14 Jul 2017 | CNY | 20.95 | 21.44 | 20.53 | 21.01 | 21.01 | +0.17 (+0.82%) | 2,280,300 |
| 13 Jul 2017 | CNY | 21.18 | 21.18 | 20.6 | 20.84 | 20.84 | -0.64 (-2.98%) | 3,051,281 |
| 12 Jul 2017 | CNY | 21.01 | 21.67 | 20.98 | 21.48 | 21.48 | -0.29 (-1.33%) | 2,725,650 |
| 11 Jul 2017 | CNY | 22.46 | 22.66 | 21.66 | 21.77 | 21.77 | -0.78 (-3.46%) | 2,806,750 |
| 10 Jul 2017 | CNY | 23.7 | 23.7 | 22.55 | 22.55 | 22.55 | -1.3 (-5.45%) | 4,534,879 |
| 7 Jul 2017 | CNY | 23.55 | 23.91 | 23.45 | 23.85 | 23.85 | +0.35 (+1.49%) | 2,969,773 |
| 6 Jul 2017 | CNY | 23.9 | 23.95 | 23.32 | 23.5 | 23.5 | -0.44 (-1.84%) | 2,726,287 |
| 5 Jul 2017 | CNY | 23.7 | 23.95 | 23.35 | 23.94 | 23.94 | +0.09 (+0.38%) | 2,675,666 |
| 4 Jul 2017 | CNY | 23.82 | 24.08 | 23.68 | 23.85 | 23.85 | -0.19 (-0.79%) | 2,444,575 |
| 3 Jul 2017 | CNY | 23.3 | 24.15 | 23.08 | 24.04 | 24.04 | +0.85 (+3.67%) | 4,892,153 |
| 30 Jun 2017 | CNY | 23.3 | 23.45 | 22.98 | 23.19 | 23.19 | -0.33 (-1.40%) | 2,734,302 |
| 29 Jun 2017 | CNY | 23.3 | 23.78 | 23.12 | 23.52 | 23.52 | +0.07 (+0.30%) | 2,212,763 |
| 28 Jun 2017 | CNY | 23.7 | 23.7 | 22.84 | 23.45 | 23.45 | -0.11 (-0.47%) | 2,858,833 |
| 27 Jun 2017 | CNY | 23.91 | 24.25 | 23.52 | 23.56 | 23.56 | -0.33 (-1.38%) | 3,439,674 |
| 26 Jun 2017 | CNY | 23.34 | 24.03 | 23.05 | 23.89 | 23.89 | +0.49 (+2.09%) | 4,199,016 |
| 23 Jun 2017 | CNY | 23.64 | 23.93 | 22.8 | 23.4 | 23.4 | -0.21 (-0.89%) | 4,577,874 |
| 22 Jun 2017 | CNY | 24.6 | 24.66 | 23.4 | 23.61 | 23.61 | -1.13 (-4.57%) | 7,372,372 |
| 21 Jun 2017 | CNY | 25.17 | 25.25 | 24.42 | 24.74 | 24.74 | -0.91 (-3.55%) | 8,945,671 |
| 20 Jun 2017 | CNY | 25 | 25.99 | 24.05 | 25.65 | 25.65 | +0.89 (+3.59%) | 17,799,190 |
| 19 Jun 2017 | CNY | 22.76 | 24.76 | 22.7 | 24.76 | 24.76 | +2.25 (+10.00%) | 13,219,180 |
