| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 25.52 | 25.8 | 25.17 | 25.59 | 25.59 | +0.07 (+0.27%) | 1,129,030 |
| 31 Jul 2017 | CNY | 25.3 | 25.66 | 25.17 | 25.52 | 25.52 | +0.36 (+1.43%) | 871,533 |
| 28 Jul 2017 | CNY | 25.9 | 25.94 | 25.16 | 25.16 | 25.16 | -0.71 (-2.74%) | 1,274,082 |
| 27 Jul 2017 | CNY | 24.97 | 25.96 | 24.78 | 25.87 | 25.87 | +1.02 (+4.10%) | 1,804,512 |
| 26 Jul 2017 | CNY | 25.58 | 25.62 | 24.68 | 24.85 | 24.85 | -0.54 (-2.13%) | 1,004,489 |
| 25 Jul 2017 | CNY | 25.54 | 25.89 | 25.27 | 25.39 | 25.39 | -0.04 (-0.16%) | 969,070 |
| 24 Jul 2017 | CNY | 25.02 | 25.7 | 24.6 | 25.43 | 25.43 | +0.04 (+0.16%) | 1,242,785 |
| 21 Jul 2017 | CNY | 26 | 26 | 25.13 | 25.39 | 25.39 | -0.03 (-0.12%) | 1,280,003 |
| 20 Jul 2017 | CNY | 25.5 | 26.5 | 25.36 | 25.42 | 25.42 | -0.33 (-1.28%) | 1,537,942 |
| 19 Jul 2017 | CNY | 26.01 | 26.4 | 25.1 | 25.75 | 25.75 | -0.56 (-2.13%) | 1,528,830 |
| 18 Jul 2017 | CNY | 26.01 | 27.25 | 25 | 26.31 | 26.31 | -1.41 (-5.09%) | 2,783,841 |
| 17 Jul 2017 | CNY | 29 | 29.5 | 27.72 | 27.72 | 27.72 | -3.08 (-10.00%) | 2,095,204 |
| 14 Jul 2017 | CNY | 31.83 | 31.87 | 30.72 | 30.8 | 30.8 | -0.93 (-2.93%) | 972,325 |
| 13 Jul 2017 | CNY | 32.3 | 32.3 | 31.7 | 31.73 | 31.73 | -0.62 (-1.92%) | 613,973 |
| 12 Jul 2017 | CNY | 32.78 | 32.78 | 31.06 | 32.35 | 32.35 | -0.25 (-0.77%) | 1,512,072 |
| 11 Jul 2017 | CNY | 32.55 | 33.75 | 32.28 | 32.6 | 32.6 | -0.24 (-0.73%) | 1,383,925 |
| 10 Jul 2017 | CNY | 33.99 | 34.13 | 32.8 | 32.84 | 32.84 | -1.66 (-4.81%) | 1,931,600 |
| 7 Jul 2017 | CNY | 33.34 | 35.5 | 33.33 | 34.5 | 34.5 | +0.84 (+2.50%) | 2,422,868 |
| 6 Jul 2017 | CNY | 34.23 | 34.65 | 33 | 33.66 | 33.66 | -0.4 (-1.17%) | 2,007,497 |
| 5 Jul 2017 | CNY | 33.4 | 34.7 | 32.92 | 34.06 | 34.06 | +0.91 (+2.75%) | 1,646,697 |
| 4 Jul 2017 | CNY | 33.3 | 33.44 | 32.91 | 33.15 | 33.15 | -0.15 (-0.45%) | 742,179 |
| 3 Jul 2017 | CNY | 32.85 | 33.54 | 32.53 | 33.3 | 33.3 | +0.63 (+1.93%) | 1,084,831 |
| 30 Jun 2017 | CNY | 32.58 | 32.9 | 32.24 | 32.67 | 32.67 | +0.17 (+0.52%) | 975,004 |
| 29 Jun 2017 | CNY | 32.5 | 32.88 | 32.23 | 32.5 | 32.5 | +0.13 (+0.40%) | 1,013,362 |
| 28 Jun 2017 | CNY | 32.56 | 33.56 | 32.2 | 32.37 | 32.37 | -0.44 (-1.34%) | 1,073,200 |
| 27 Jun 2017 | CNY | 33 | 33.85 | 32.71 | 32.81 | 32.81 | -0.19 (-0.58%) | 1,214,125 |
| 26 Jun 2017 | CNY | 32.8 | 33.38 | 32.5 | 33 | 33 | +0.24 (+0.73%) | 1,156,434 |
| 23 Jun 2017 | CNY | 32.68 | 33.32 | 31.5 | 32.76 | 32.76 | +0.08 (+0.24%) | 1,333,265 |
| 22 Jun 2017 | CNY | 34.3 | 34.5 | 32.52 | 32.68 | 32.68 | -1.37 (-4.02%) | 1,308,152 |
| 21 Jun 2017 | CNY | 34.45 | 34.92 | 33.6 | 34.05 | 34.05 | -0.26 (-0.76%) | 1,379,794 |
