| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 21.3733 | 21.72 | 21.1333 | 21.2667 | 21.2667 | -0.087 (-0.41%) | 794,103 |
| 28 Jul 2017 | CNY | 21.7333 | 22.1 | 21.3333 | 21.3533 | 21.3533 | -0.433 (-1.99%) | 1,172,332 |
| 27 Jul 2017 | CNY | 21.1467 | 21.9467 | 20.9333 | 21.7867 | 21.7867 | +0.64 (+3.03%) | 1,516,650 |
| 26 Jul 2017 | CNY | 21.3333 | 21.38 | 21.0867 | 21.1467 | 21.1467 | -0.067 (-0.31%) | 560,013 |
| 25 Jul 2017 | CNY | 21.3 | 21.44 | 21.0333 | 21.2133 | 21.2133 | -0.113 (-0.53%) | 666,099 |
| 24 Jul 2017 | CNY | 21.0067 | 21.5333 | 20.6667 | 21.3267 | 21.3267 | +0.007 (+0.03%) | 1,266,472 |
| 21 Jul 2017 | CNY | 21.6933 | 21.6933 | 21.0933 | 21.32 | 21.32 | +0.027 (+0.13%) | 823,509 |
| 20 Jul 2017 | CNY | 21.2733 | 21.7667 | 21.2 | 21.2933 | 21.2933 | +0.02 (+0.09%) | 1,398,637 |
| 19 Jul 2017 | CNY | 21.14 | 21.46 | 20.6267 | 21.2733 | 21.2733 | -0.02 (-0.09%) | 1,313,787 |
| 18 Jul 2017 | CNY | 21.5667 | 21.7333 | 20.3533 | 21.2933 | 21.2933 | -0.353 (-1.63%) | 1,822,327 |
| 17 Jul 2017 | CNY | 23.4667 | 23.5333 | 21.6467 | 21.6467 | 21.6467 | -2.407 (-10.01%) | 2,364,744 |
| 14 Jul 2017 | CNY | 23.7933 | 24.5267 | 23.7667 | 24.0533 | 24.0533 | +0.147 (+0.61%) | 1,280,262 |
| 13 Jul 2017 | CNY | 24.0267 | 24.22 | 23.7133 | 23.9067 | 23.9067 | -0.36 (-1.48%) | 950,734 |
| 12 Jul 2017 | CNY | 23.9933 | 24.3333 | 23 | 24.2667 | 24.2667 | +0.413 (+1.73%) | 1,467,939 |
| 11 Jul 2017 | CNY | 24.1667 | 24.5267 | 23.8333 | 23.8533 | 23.8533 | -0.353 (-1.46%) | 1,401,426 |
| 10 Jul 2017 | CNY | 25.2667 | 25.3333 | 24 | 24.2067 | 24.2067 | -1.32 (-5.17%) | 2,789,641 |
| 7 Jul 2017 | CNY | 24.66 | 25.6667 | 24.5333 | 25.5267 | 25.5267 | +0.913 (+3.71%) | 3,252,736 |
| 6 Jul 2017 | CNY | 24.1867 | 24.6533 | 23.9733 | 24.6133 | 24.6133 | +0.3 (+1.23%) | 2,283,778 |
| 5 Jul 2017 | CNY | 23.5867 | 24.4533 | 23.5467 | 24.3133 | 24.3133 | +0.62 (+2.62%) | 1,888,174 |
| 4 Jul 2017 | CNY | 23.8 | 23.9667 | 23.5467 | 23.6933 | 23.6933 | -0.107 (-0.45%) | 1,103,934 |
| 3 Jul 2017 | CNY | 23.18 | 23.8667 | 22.98 | 23.8 | 23.8 | +0.747 (+3.24%) | 1,673,973 |
| 30 Jun 2017 | CNY | 22.7 | 23.2333 | 22.56 | 23.0533 | 23.0533 | +0.307 (+1.35%) | 994,287 |
| 29 Jun 2017 | CNY | 22.48 | 23.0067 | 22.48 | 22.7467 | 22.7467 | +0.22 (+0.98%) | 697,834 |
| 28 Jun 2017 | CNY | 23.1733 | 23.1733 | 22.46 | 22.5267 | 22.5267 | -0.673 (-2.90%) | 1,020,834 |
| 27 Jun 2017 | CNY | 23.0533 | 23.48 | 23.0533 | 23.2 | 23.2 | +0.047 (+0.20%) | 786,378 |
| 26 Jun 2017 | CNY | 22.8667 | 23.1867 | 22.54 | 23.1533 | 23.1533 | +0.267 (+1.16%) | 805,971 |
| 23 Jun 2017 | CNY | 23.0667 | 23.2467 | 22.1867 | 22.8867 | 22.8867 | -0.187 (-0.81%) | 1,585,465 |
| 22 Jun 2017 | CNY | 23.9333 | 24.1533 | 23.0733 | 23.0733 | 23.0733 | -1.027 (-4.26%) | 1,437,921 |
| 21 Jun 2017 | CNY | 24.24 | 24.24 | 23.7067 | 24.1 | 24.1 | +0.02 (+0.08%) | 1,327,384 |
| 20 Jun 2017 | CNY | 24.7133 | 24.7467 | 24.0533 | 24.08 | 24.08 | -0.387 (-1.58%) | 1,525,621 |
