| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | CNY | 20.16 | 20.27 | 19.81 | 20.24 | 20.24 | +0.12 (+0.60%) | 1,209,807 |
| 7 Aug 2017 | CNY | 19.98 | 20.33 | 19.98 | 20.12 | 20.12 | +0.05 (+0.25%) | 851,937 |
| 4 Aug 2017 | CNY | 20.39 | 20.39 | 20.05 | 20.07 | 20.07 | -0.21 (-1.04%) | 979,489 |
| 3 Aug 2017 | CNY | 19.88 | 20.56 | 19.88 | 20.28 | 20.28 | +0.33 (+1.65%) | 1,568,031 |
| 2 Aug 2017 | CNY | 20.49 | 20.49 | 19.81 | 19.95 | 19.95 | -0.55 (-2.68%) | 1,326,972 |
| 1 Aug 2017 | CNY | 20.23 | 20.51 | 20.03 | 20.5 | 20.5 | +0.27 (+1.33%) | 1,245,684 |
| 31 Jul 2017 | CNY | 20.1 | 20.39 | 19.98 | 20.23 | 20.23 | +0.08 (+0.40%) | 998,935 |
| 28 Jul 2017 | CNY | 20.56 | 20.59 | 20.14 | 20.15 | 20.15 | -0.31 (-1.52%) | 1,395,189 |
| 27 Jul 2017 | CNY | 19.8 | 20.57 | 19.6 | 20.46 | 20.46 | +0.74 (+3.75%) | 2,262,600 |
| 26 Jul 2017 | CNY | 19.99 | 20.12 | 19.6 | 19.72 | 19.72 | -0.21 (-1.05%) | 1,046,747 |
| 25 Jul 2017 | CNY | 20.02 | 20.23 | 19.75 | 19.93 | 19.93 | -0.16 (-0.80%) | 1,051,598 |
| 24 Jul 2017 | CNY | 19.57 | 20.19 | 19.16 | 20.09 | 20.09 | +0.21 (+1.06%) | 1,913,159 |
| 21 Jul 2017 | CNY | 20.16 | 20.4 | 19.88 | 19.88 | 19.88 | -0.39 (-1.92%) | 2,100,817 |
| 20 Jul 2017 | CNY | 20.48 | 21.09 | 20.24 | 20.27 | 20.27 | -0.32 (-1.55%) | 1,553,567 |
| 19 Jul 2017 | CNY | 20.51 | 20.67 | 20.1 | 20.59 | 20.59 | -0.09 (-0.44%) | 1,491,685 |
| 18 Jul 2017 | CNY | 20.25 | 20.81 | 19.84 | 20.68 | 20.68 | +0.19 (+0.93%) | 1,676,157 |
| 17 Jul 2017 | CNY | 22.41 | 22.43 | 20.49 | 20.49 | 20.49 | -2.28 (-10.01%) | 3,395,000 |
| 14 Jul 2017 | CNY | 23 | 23.26 | 22.68 | 22.77 | 22.77 | -0.44 (-1.90%) | 1,606,911 |
| 13 Jul 2017 | CNY | 23.5 | 23.51 | 23.1 | 23.21 | 23.21 | -0.33 (-1.40%) | 1,697,764 |
| 12 Jul 2017 | CNY | 23.1 | 23.55 | 22.58 | 23.54 | 23.54 | +0.31 (+1.33%) | 2,327,983 |
| 11 Jul 2017 | CNY | 23.2 | 24.05 | 23.18 | 23.23 | 23.23 | -0.12 (-0.51%) | 2,222,881 |
| 10 Jul 2017 | CNY | 24.21 | 24.23 | 23.27 | 23.35 | 23.35 | -1.06 (-4.34%) | 3,704,057 |
| 7 Jul 2017 | CNY | 23.4 | 25 | 23.35 | 24.41 | 24.41 | +1.08 (+4.63%) | 6,037,677 |
| 6 Jul 2017 | CNY | 23.3 | 23.45 | 23 | 23.33 | 23.33 | -0.05 (-0.21%) | 2,143,006 |
| 5 Jul 2017 | CNY | 22.82 | 23.48 | 22.82 | 23.38 | 23.38 | +0.43 (+1.87%) | 2,245,448 |
| 4 Jul 2017 | CNY | 23 | 23.2 | 22.81 | 22.95 | 22.95 | +0.01 (+0.04%) | 1,570,789 |
| 3 Jul 2017 | CNY | 22.61 | 22.96 | 22.36 | 22.94 | 22.94 | +0.34 (+1.50%) | 1,967,137 |
| 30 Jun 2017 | CNY | 22.23 | 22.78 | 22.16 | 22.6 | 22.6 | +0.21 (+0.94%) | 1,697,032 |
| 29 Jun 2017 | CNY | 22.33 | 22.58 | 22.21 | 22.39 | 22.39 | +0.16 (+0.72%) | 1,051,207 |
| 28 Jun 2017 | CNY | 22.61 | 22.63 | 22.1 | 22.23 | 22.23 | -0.57 (-2.50%) | 1,193,782 |
