| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 25.5033 | 25.8267 | 25.1267 | 25.2167 | 25.2167 | -0.42 (-1.64%) | 1,150,635 |
| 24 Jul 2017 | CNY | 25.0667 | 25.83 | 24.6767 | 25.6367 | 25.6367 | +0.403 (+1.60%) | 1,149,765 |
| 21 Jul 2017 | CNY | 25.6633 | 25.9467 | 25.1 | 25.2333 | 25.2333 | -0.35 (-1.37%) | 1,332,414 |
| 20 Jul 2017 | CNY | 25.3 | 26.4933 | 25.0667 | 25.5833 | 25.5833 | +0.15 (+0.59%) | 2,320,479 |
| 19 Jul 2017 | CNY | 25.5267 | 25.5333 | 24.81 | 25.4333 | 25.4333 | -0.22 (-0.86%) | 2,483,235 |
| 18 Jul 2017 | CNY | 25.5 | 25.8 | 24.8533 | 25.6533 | 25.6533 | +0.167 (+0.65%) | 1,983,936 |
| 17 Jul 2017 | CNY | 26.6933 | 27.3 | 24.7833 | 25.4867 | 25.4867 | -2.05 (-7.44%) | 2,916,846 |
| 14 Jul 2017 | CNY | 28.2633 | 28.2633 | 27.53 | 27.5367 | 27.5367 | -0.597 (-2.12%) | 1,539,600 |
| 13 Jul 2017 | CNY | 28.5167 | 28.6333 | 28 | 28.1333 | 28.1333 | -0.383 (-1.34%) | 1,184,814 |
| 12 Jul 2017 | CNY | 28.1133 | 28.5367 | 27.84 | 28.5167 | 28.5167 | +0.49 (+1.75%) | 1,573,575 |
| 11 Jul 2017 | CNY | 28.2933 | 28.2933 | 27.8367 | 28.0267 | 28.0267 | -0.217 (-0.77%) | 1,188,396 |
| 10 Jul 2017 | CNY | 28.42 | 28.59 | 27.8333 | 28.2433 | 28.2433 | -0.723 (-2.50%) | 2,759,052 |
| 7 Jul 2017 | CNY | 28.3333 | 29.5033 | 28.1767 | 28.9667 | 28.9667 | +1.043 (+3.74%) | 3,647,892 |
| 6 Jul 2017 | CNY | 27.9933 | 28.1933 | 27.6633 | 27.9233 | 27.9233 | -0.16 (-0.57%) | 1,606,308 |
| 5 Jul 2017 | CNY | 28.0033 | 28.5333 | 27.9533 | 28.0833 | 28.0833 | +0.05 (+0.18%) | 2,755,317 |
| 4 Jul 2017 | CNY | 27.3633 | 28.05 | 27.36 | 28.0333 | 28.0333 | +0.53 (+1.93%) | 2,747,784 |
| 3 Jul 2017 | CNY | 26.6933 | 27.6567 | 26.3933 | 27.5033 | 27.5033 | +0.86 (+3.23%) | 3,745,398 |
| 30 Jun 2017 | CNY | 26.5633 | 26.8267 | 26.1533 | 26.6433 | 26.6433 | +0.01 (+0.04%) | 3,698,160 |
| 29 Jun 2017 | CNY | 26.3 | 26.9667 | 26.3 | 26.6333 | 26.6333 | +0.587 (+2.25%) | 3,968,637 |
| 28 Jun 2017 | CNY | 27.5 | 27.8333 | 26.0467 | 26.0467 | 26.0467 | -2.893 (-10.00%) | 9,300,318 |
| 27 Jun 2017 | CNY | 29.2 | 29.6267 | 28.87 | 28.94 | 28.94 | -0.26 (-0.89%) | 1,768,569 |
| 26 Jun 2017 | CNY | 28.85 | 29.3967 | 28.67 | 29.2 | 29.2 | +0.403 (+1.40%) | 1,819,422 |
| 23 Jun 2017 | CNY | 28.5933 | 29.2033 | 27.6933 | 28.7967 | 28.7967 | +0.113 (+0.40%) | 2,789,730 |
| 22 Jun 2017 | CNY | 30.0333 | 30.1667 | 28.67 | 28.6833 | 28.6833 | -1.317 (-4.39%) | 2,782,548 |
| 21 Jun 2017 | CNY | 29.9767 | 30.2833 | 29.35 | 30 | 30 | -0.2 (-0.66%) | 2,403,963 |
| 20 Jun 2017 | CNY | 30.1 | 30.5533 | 29.8667 | 30.2 | 30.2 | +0.33 (+1.10%) | 3,425,082 |
| 19 Jun 2017 | CNY | 29.8 | 30.3267 | 29.48 | 29.87 | 29.87 | +0.103 (+0.35%) | 2,200,242 |
| 16 Jun 2017 | CNY | 30.0267 | 30.09 | 29.61 | 29.7667 | 29.7667 | -0.357 (-1.18%) | 3,052,893 |
| 15 Jun 2017 | CNY | 28.8 | 30.1233 | 28.67 | 30.1233 | 30.1233 | +1.353 (+4.70%) | 4,736,409 |
| 14 Jun 2017 | CNY | 28.6333 | 29.3933 | 28.4367 | 28.77 | 28.77 | +0.037 (+0.13%) | 3,298,488 |
