| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 16.1667 | 16.2806 | 15.9944 | 16.0278 | 16.0278 | -0.208 (-1.28%) | 1,058,400 |
| 27 Jul 2017 | CNY | 15.6389 | 16.3833 | 15.5861 | 16.2361 | 16.2361 | +0.547 (+3.49%) | 2,001,600 |
| 26 Jul 2017 | CNY | 15.7778 | 15.8333 | 15.6139 | 15.6889 | 15.6889 | -0.033 (-0.21%) | 735,120 |
| 25 Jul 2017 | CNY | 15.9583 | 15.9583 | 15.7 | 15.7222 | 15.7222 | -0.133 (-0.84%) | 977,760 |
| 24 Jul 2017 | CNY | 15.5639 | 16.0278 | 15.4639 | 15.8556 | 15.8556 | +0.164 (+1.04%) | 1,375,560 |
| 21 Jul 2017 | CNY | 15.8 | 15.9639 | 15.6528 | 15.6917 | 15.6917 | -0.092 (-0.58%) | 847,080 |
| 20 Jul 2017 | CNY | 15.8333 | 16.3611 | 15.7778 | 15.7833 | 15.7833 | -0.1 (-0.63%) | 1,549,800 |
| 19 Jul 2017 | CNY | 15.6556 | 15.9806 | 15.6083 | 15.8833 | 15.8833 | +0.014 (+0.09%) | 1,311,120 |
| 18 Jul 2017 | CNY | 15.6639 | 15.9833 | 15.4306 | 15.8694 | 15.8694 | +0.322 (+2.07%) | 1,246,521 |
| 17 Jul 2017 | CNY | 17.0833 | 17.0833 | 15.5472 | 15.5472 | 15.5472 | -1.728 (-10.00%) | 3,036,776 |
| 14 Jul 2017 | CNY | 16.9667 | 17.4167 | 16.9667 | 17.275 | 17.275 | +0.219 (+1.29%) | 1,541,880 |
| 13 Jul 2017 | CNY | 17.2361 | 17.375 | 16.9444 | 17.0556 | 17.0556 | -0.222 (-1.29%) | 1,592,305 |
| 12 Jul 2017 | CNY | 16.8278 | 17.2917 | 16.5833 | 17.2778 | 17.2778 | +0.322 (+1.90%) | 1,968,840 |
| 11 Jul 2017 | CNY | 17.5556 | 17.7056 | 16.9028 | 16.9556 | 16.9556 | -0.611 (-3.48%) | 2,590,920 |
| 10 Jul 2017 | CNY | 17.8528 | 18.0833 | 17.5278 | 17.5667 | 17.5667 | -0.505 (-2.80%) | 3,408,192 |
| 7 Jul 2017 | CNY | 17.0278 | 18.4722 | 17.0278 | 18.0722 | 18.0722 | +1.119 (+6.60%) | 5,366,624 |
| 6 Jul 2017 | CNY | 17.0111 | 17.1778 | 16.7278 | 16.9528 | 16.9528 | -0.028 (-0.16%) | 1,952,701 |
| 5 Jul 2017 | CNY | 16.8028 | 17 | 16.6944 | 16.9806 | 16.9806 | +0.178 (+1.06%) | 1,469,941 |
| 4 Jul 2017 | CNY | 16.9583 | 17.0833 | 16.6889 | 16.8028 | 16.8028 | -0.142 (-0.84%) | 1,087,560 |
| 3 Jul 2017 | CNY | 16.7806 | 16.9944 | 16.6667 | 16.9444 | 16.9444 | +0.172 (+1.03%) | 1,363,320 |
| 30 Jun 2017 | CNY | 16.5528 | 16.875 | 16.3611 | 16.7722 | 16.7722 | +0.217 (+1.31%) | 1,330,560 |
| 29 Jun 2017 | CNY | 16.25 | 16.5806 | 16.1722 | 16.5556 | 16.5556 | +0.247 (+1.52%) | 1,244,883 |
| 28 Jun 2017 | CNY | 16.6389 | 16.6389 | 16.25 | 16.3083 | 16.3083 | -0.331 (-1.99%) | 1,193,760 |
| 27 Jun 2017 | CNY | 16.8361 | 17.2194 | 16.525 | 16.6389 | 16.6389 | -0.103 (-0.61%) | 1,014,480 |
| 26 Jun 2017 | CNY | 16.6111 | 16.75 | 16.3389 | 16.7417 | 16.7417 | +0.103 (+0.62%) | 1,244,520 |
| 23 Jun 2017 | CNY | 16.7667 | 16.7667 | 16.1111 | 16.6389 | 16.6389 | +0.106 (+0.64%) | 1,461,960 |
| 22 Jun 2017 | CNY | 17.0667 | 17.0833 | 16.5278 | 16.5333 | 16.5333 | -0.353 (-2.09%) | 1,263,960 |
| 21 Jun 2017 | CNY | 16.9444 | 17.025 | 16.6611 | 16.8861 | 16.8861 | +0.033 (+0.20%) | 1,281,600 |
| 20 Jun 2017 | CNY | 17.2778 | 17.2778 | 16.8472 | 16.8528 | 16.8528 | -0.253 (-1.48%) | 1,501,200 |
| 19 Jun 2017 | CNY | 17.0167 | 17.3389 | 16.9472 | 17.1056 | 17.1056 | +0.119 (+0.70%) | 1,247,760 |
