| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 25.7035 | 25.9253 | 25.4098 | 25.6076 | 25.6076 | -0.036 (-0.14%) | 579,561 |
| 28 Jul 2017 | CNY | 26.0872 | 26.3629 | 25.6256 | 25.6436 | 25.6436 | -0.707 (-2.68%) | 1,001,452 |
| 27 Jul 2017 | CNY | 24.9962 | 26.5907 | 24.9962 | 26.3509 | 26.3509 | +1.355 (+5.42%) | 1,651,598 |
| 26 Jul 2017 | CNY | 25.4757 | 25.4757 | 24.7564 | 24.9962 | 24.9962 | -0.318 (-1.26%) | 493,496 |
| 25 Jul 2017 | CNY | 25.176 | 25.5057 | 25.0202 | 25.3139 | 25.3139 | +0.15 (+0.60%) | 609,246 |
| 24 Jul 2017 | CNY | 24.7744 | 25.2779 | 24.3248 | 25.164 | 25.164 | +0.384 (+1.55%) | 898,521 |
| 21 Jul 2017 | CNY | 25.0921 | 25.5597 | 24.6425 | 24.7804 | 24.7804 | -0.527 (-2.08%) | 863,154 |
| 20 Jul 2017 | CNY | 25.6556 | 26.1951 | 25.3019 | 25.3079 | 25.3079 | -0.306 (-1.19%) | 1,040,668 |
| 19 Jul 2017 | CNY | 25.7635 | 25.7635 | 24.9662 | 25.6136 | 25.6136 | -0.162 (-0.63%) | 750,714 |
| 18 Jul 2017 | CNY | 25.4937 | 26.303 | 24.9482 | 25.7755 | 25.7755 | +0.012 (+0.05%) | 1,104,062 |
| 17 Jul 2017 | CNY | 28.0533 | 28.6108 | 25.7635 | 25.7635 | 25.7635 | -2.859 (-9.99%) | 1,566,490 |
| 14 Jul 2017 | CNY | 28.7726 | 29.1143 | 28.5148 | 28.6227 | 28.6227 | -0.108 (-0.38%) | 637,606 |
| 13 Jul 2017 | CNY | 29.396 | 29.396 | 28.6527 | 28.7306 | 28.7306 | -0.671 (-2.28%) | 866,157 |
| 12 Jul 2017 | CNY | 29.5519 | 29.5519 | 28.4249 | 29.402 | 29.402 | -0.731 (-2.43%) | 1,723,973 |
| 11 Jul 2017 | CNY | 31.2782 | 31.47 | 30.0794 | 30.1333 | 30.1333 | -1.415 (-4.48%) | 1,394,493 |
| 10 Jul 2017 | CNY | 32.6689 | 32.6869 | 31.2902 | 31.548 | 31.548 | -1.265 (-3.85%) | 2,224,469 |
| 7 Jul 2017 | CNY | 31.2422 | 32.9626 | 31.1643 | 32.8128 | 32.8128 | +1.649 (+5.29%) | 3,273,087 |
| 6 Jul 2017 | CNY | 31.53 | 31.8836 | 30.9605 | 31.1643 | 31.1643 | -0.306 (-0.97%) | 1,448,598 |
| 5 Jul 2017 | CNY | 31.2243 | 31.518 | 31.0564 | 31.47 | 31.47 | +0.246 (+0.79%) | 1,014,813 |
| 4 Jul 2017 | CNY | 31.2422 | 31.7338 | 30.9785 | 31.2243 | 31.2243 | -0.306 (-0.97%) | 927,392 |
| 3 Jul 2017 | CNY | 31.5899 | 31.9376 | 31.2063 | 31.53 | 31.53 | +0.174 (+0.55%) | 841,539 |
| 30 Jun 2017 | CNY | 31.0504 | 31.6798 | 30.7507 | 31.3561 | 31.3561 | +0.426 (+1.38%) | 1,205,713 |
| 29 Jun 2017 | CNY | 31.0504 | 31.3202 | 30.7507 | 30.9305 | 30.9305 | +0.006 (+0.02%) | 883,840 |
| 28 Jun 2017 | CNY | 31.7697 | 31.8896 | 30.8886 | 30.9246 | 30.9246 | -0.545 (-1.73%) | 1,014,298 |
| 27 Jun 2017 | CNY | 31.5899 | 31.9855 | 31.2722 | 31.47 | 31.47 | -0.108 (-0.34%) | 1,132,410 |
| 26 Jun 2017 | CNY | 31.3981 | 31.7638 | 30.9365 | 31.5779 | 31.5779 | +0.228 (+0.73%) | 1,115,336 |
| 23 Jun 2017 | CNY | 31.2962 | 31.3501 | 30.2112 | 31.3501 | 31.3501 | +0.641 (+2.09%) | 1,455,086 |
| 22 Jun 2017 | CNY | 31.6499 | 32.2493 | 30.7088 | 30.7088 | 30.7088 | -0.641 (-2.05%) | 2,020,080 |
| 21 Jun 2017 | CNY | 31.47 | 31.8716 | 30.9126 | 31.3501 | 31.3501 | +0.03 (+0.10%) | 1,428,310 |
| 20 Jun 2017 | CNY | 32.3392 | 32.8247 | 31.1583 | 31.3202 | 31.3202 | -1.019 (-3.15%) | 1,668,198 |
