| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 21.6667 | 22.0133 | 21.34 | 21.9067 | 21.9067 | +0.133 (+0.61%) | 675,313 |
| 21 Jul 2017 | CNY | 21.54 | 22.32 | 21.48 | 21.7733 | 21.7733 | +0.2 (+0.93%) | 835,201 |
| 20 Jul 2017 | CNY | 21.7267 | 22.32 | 21.5533 | 21.5733 | 21.5733 | -0.213 (-0.98%) | 747,450 |
| 19 Jul 2017 | CNY | 21.6133 | 21.9 | 21.58 | 21.7867 | 21.7867 | +0.087 (+0.40%) | 577,650 |
| 18 Jul 2017 | CNY | 21.3333 | 22.3067 | 21.2467 | 21.7 | 21.7 | +0.04 (+0.18%) | 1,520,332 |
| 17 Jul 2017 | CNY | 23.54 | 23.6 | 21.5533 | 21.66 | 21.66 | -2.287 (-9.55%) | 2,175,750 |
| 14 Jul 2017 | CNY | 23.7067 | 24.2333 | 23.4333 | 23.9467 | 23.9467 | +0.24 (+1.01%) | 1,133,700 |
| 13 Jul 2017 | CNY | 23.74 | 23.9933 | 23.3667 | 23.7067 | 23.7067 | -0.193 (-0.81%) | 756,601 |
| 12 Jul 2017 | CNY | 23.7667 | 24.14 | 23.2733 | 23.9 | 23.9 | +0.04 (+0.17%) | 1,252,200 |
| 11 Jul 2017 | CNY | 24.5467 | 24.5467 | 23.86 | 23.86 | 23.86 | -0.693 (-2.82%) | 1,931,550 |
| 10 Jul 2017 | CNY | 25.5 | 25.5 | 24.5333 | 24.5533 | 24.5533 | -1.147 (-4.46%) | 3,245,379 |
| 7 Jul 2017 | CNY | 24.4267 | 26.32 | 24.4267 | 25.7 | 25.7 | +1.773 (+7.41%) | 5,259,699 |
| 6 Jul 2017 | CNY | 23.74 | 24.14 | 23.5467 | 23.9267 | 23.9267 | +0.067 (+0.28%) | 1,414,137 |
| 5 Jul 2017 | CNY | 23.5933 | 23.9867 | 23.5267 | 23.86 | 23.86 | +0.16 (+0.68%) | 1,042,200 |
| 4 Jul 2017 | CNY | 23.9867 | 24 | 23.5867 | 23.7 | 23.7 | +0.24 (+1.02%) | 993,300 |
| 3 Jul 2017 | CNY | 23.1733 | 23.5667 | 23.1467 | 23.46 | 23.46 | +0.207 (+0.89%) | 532,050 |
| 30 Jun 2017 | CNY | 22.9133 | 23.3067 | 22.68 | 23.2533 | 23.2533 | +0.353 (+1.54%) | 690,418 |
| 29 Jun 2017 | CNY | 22.6667 | 23.1 | 22.6667 | 22.9 | 22.9 | +0.16 (+0.70%) | 432,268 |
| 28 Jun 2017 | CNY | 23.1467 | 23.22 | 22.6667 | 22.74 | 22.74 | -0.52 (-2.24%) | 589,800 |
| 27 Jun 2017 | CNY | 23.4533 | 23.6 | 23.2 | 23.26 | 23.26 | -0.14 (-0.60%) | 532,800 |
| 26 Jun 2017 | CNY | 23.1867 | 23.56 | 23.02 | 23.4 | 23.4 | +0.093 (+0.40%) | 588,300 |
| 23 Jun 2017 | CNY | 23.5333 | 23.7067 | 22.94 | 23.3067 | 23.3067 | +0.007 (+0.03%) | 799,050 |
| 22 Jun 2017 | CNY | 23.8533 | 24.0533 | 23.2667 | 23.3 | 23.3 | -0.553 (-2.32%) | 1,033,500 |
| 21 Jun 2017 | CNY | 24.1533 | 24.2733 | 23.6867 | 23.8533 | 23.8533 | -0.16 (-0.67%) | 687,300 |
| 20 Jun 2017 | CNY | 24.2533 | 24.3333 | 23.8933 | 24.0133 | 24.0133 | 0.0 (0.0%) | 839,700 |
| 19 Jun 2017 | CNY | 24.2533 | 24.5333 | 23.74 | 24.0133 | 24.0133 | -0.187 (-0.77%) | 880,650 |
| 16 Jun 2017 | CNY | 24.46 | 24.64 | 24.1 | 24.2 | 24.2 | -0.107 (-0.44%) | 973,650 |
| 15 Jun 2017 | CNY | 23.54 | 24.52 | 23.54 | 24.3067 | 24.3067 | +0.66 (+2.79%) | 1,575,150 |
| 14 Jun 2017 | CNY | 23.8533 | 23.9933 | 23.3333 | 23.6467 | 23.6467 | -0.207 (-0.87%) | 897,537 |
| 13 Jun 2017 | CNY | 23.12 | 23.92 | 22.98 | 23.8533 | 23.8533 | +0.72 (+3.11%) | 884,550 |
