| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 19.9 | 20.04 | 19.78 | 19.86 | 19.86 | 0.0 (0.0%) | 536,951 |
| 25 Jul 2017 | CNY | 20.03 | 20.12 | 19.68 | 19.86 | 19.86 | -0.21 (-1.05%) | 729,519 |
| 24 Jul 2017 | CNY | 19.76 | 20.13 | 19.48 | 20.07 | 20.07 | +0.2 (+1.01%) | 1,201,220 |
| 21 Jul 2017 | CNY | 19.89 | 19.99 | 19.75 | 19.87 | 19.87 | -0.07 (-0.35%) | 945,300 |
| 20 Jul 2017 | CNY | 20.19 | 20.5 | 19.93 | 19.94 | 19.94 | -0.25 (-1.24%) | 1,002,405 |
| 19 Jul 2017 | CNY | 20 | 20.32 | 19.73 | 20.19 | 20.19 | +0.06 (+0.30%) | 898,885 |
| 18 Jul 2017 | CNY | 19.7 | 20.35 | 19.6 | 20.13 | 20.13 | +0.22 (+1.10%) | 808,522 |
| 17 Jul 2017 | CNY | 21.2 | 21.2 | 19.82 | 19.91 | 19.91 | -1.57 (-7.31%) | 2,012,883 |
| 14 Jul 2017 | CNY | 21.69 | 21.74 | 21.36 | 21.48 | 21.48 | -0.16 (-0.74%) | 804,450 |
| 13 Jul 2017 | CNY | 21.96 | 21.96 | 21.51 | 21.64 | 21.64 | -0.21 (-0.96%) | 937,702 |
| 12 Jul 2017 | CNY | 21.74 | 21.88 | 21.06 | 21.85 | 21.85 | +0.11 (+0.51%) | 1,081,425 |
| 11 Jul 2017 | CNY | 22.06 | 22.25 | 21.71 | 21.74 | 21.74 | -0.41 (-1.85%) | 894,028 |
| 10 Jul 2017 | CNY | 22.6 | 22.65 | 21.95 | 22.15 | 22.15 | -0.67 (-2.94%) | 1,559,781 |
| 7 Jul 2017 | CNY | 22.37 | 22.94 | 22.37 | 22.82 | 22.82 | +0.38 (+1.69%) | 1,774,624 |
| 6 Jul 2017 | CNY | 22.01 | 22.48 | 21.97 | 22.44 | 22.44 | +0.28 (+1.26%) | 1,863,191 |
| 5 Jul 2017 | CNY | 21.59 | 22.22 | 21.59 | 22.16 | 22.16 | +0.43 (+1.98%) | 1,596,974 |
| 4 Jul 2017 | CNY | 21.88 | 21.88 | 21.5 | 21.73 | 21.73 | -0.07 (-0.32%) | 787,132 |
| 3 Jul 2017 | CNY | 21.61 | 21.81 | 21.35 | 21.8 | 21.8 | +0.24 (+1.11%) | 840,305 |
| 30 Jun 2017 | CNY | 21.32 | 21.66 | 21.16 | 21.56 | 21.56 | +0.24 (+1.13%) | 1,029,321 |
| 29 Jun 2017 | CNY | 21.38 | 21.57 | 21.17 | 21.32 | 21.32 | +0.15 (+0.71%) | 746,098 |
| 28 Jun 2017 | CNY | 21.49 | 21.49 | 21.11 | 21.17 | 21.17 | -0.46 (-2.13%) | 985,790 |
| 27 Jun 2017 | CNY | 21.59 | 21.99 | 21.51 | 21.63 | 21.63 | -0.01 (-0.05%) | 921,886 |
| 26 Jun 2017 | CNY | 21.22 | 21.65 | 21.08 | 21.64 | 21.64 | +0.39 (+1.84%) | 1,177,387 |
| 23 Jun 2017 | CNY | 21.57 | 21.57 | 20.56 | 21.25 | 21.25 | -0.05 (-0.23%) | 1,545,756 |
| 22 Jun 2017 | CNY | 22.06 | 22.25 | 21.3 | 21.3 | 21.3 | -0.76 (-3.45%) | 1,509,811 |
| 21 Jun 2017 | CNY | 22.48 | 22.78 | 21.75 | 22.06 | 22.06 | -0.33 (-1.47%) | 1,890,688 |
| 20 Jun 2017 | CNY | 22.67 | 22.78 | 22.27 | 22.39 | 22.39 | -0.17 (-0.75%) | 1,327,320 |
| 19 Jun 2017 | CNY | 22.66 | 22.72 | 22.3 | 22.56 | 22.56 | -0.08 (-0.35%) | 1,088,540 |
| 16 Jun 2017 | CNY | 23.02 | 23.08 | 22.5 | 22.64 | 22.64 | -0.2 (-0.88%) | 1,231,891 |
| 15 Jun 2017 | CNY | 22.38 | 23.15 | 22.31 | 22.84 | 22.84 | +0.44 (+1.96%) | 1,813,119 |
