| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 23.275 | 23.995 | 23.205 | 23.425 | 23.425 | -0.14 (-0.59%) | 2,283,800 |
| 20 Jul 2017 | CNY | 23.475 | 24.405 | 23.44 | 23.565 | 23.565 | +0.175 (+0.75%) | 3,091,540 |
| 19 Jul 2017 | CNY | 23 | 23.39 | 22.25 | 23.39 | 23.39 | +0.215 (+0.93%) | 2,606,000 |
| 18 Jul 2017 | CNY | 22.63 | 23.88 | 22.33 | 23.175 | 23.175 | -0.08 (-0.34%) | 3,499,200 |
| 17 Jul 2017 | CNY | 25.035 | 25.165 | 23.255 | 23.255 | 23.255 | -2.585 (-10.00%) | 4,777,844 |
| 14 Jul 2017 | CNY | 25.76 | 26.74 | 25.175 | 25.84 | 25.84 | +0.61 (+2.42%) | 4,686,460 |
| 13 Jul 2017 | CNY | 25.905 | 25.905 | 24.9 | 25.23 | 25.23 | -0.91 (-3.48%) | 3,461,942 |
| 12 Jul 2017 | CNY | 24.685 | 26.245 | 24.5 | 26.14 | 26.14 | +1.335 (+5.38%) | 3,984,202 |
| 11 Jul 2017 | CNY | 26.245 | 26.245 | 24.555 | 24.805 | 24.805 | -0.955 (-3.71%) | 3,280,400 |
| 10 Jul 2017 | CNY | 26.64 | 26.87 | 25.4 | 25.76 | 25.76 | -1.49 (-5.47%) | 5,153,518 |
| 7 Jul 2017 | CNY | 25.275 | 28.185 | 25.275 | 27.25 | 27.25 | +1.575 (+6.13%) | 7,402,926 |
| 6 Jul 2017 | CNY | 24.975 | 26.5 | 24.795 | 25.675 | 25.675 | +0.63 (+2.52%) | 6,746,662 |
| 5 Jul 2017 | CNY | 24.155 | 25.15 | 24.155 | 25.045 | 25.045 | +0.86 (+3.56%) | 4,494,538 |
| 4 Jul 2017 | CNY | 24.24 | 24.9 | 24.01 | 24.185 | 24.185 | -0.285 (-1.16%) | 2,955,200 |
| 3 Jul 2017 | CNY | 23.71 | 24.7 | 23.435 | 24.47 | 24.47 | +0.64 (+2.69%) | 3,846,176 |
| 30 Jun 2017 | CNY | 22.68 | 23.835 | 22.68 | 23.83 | 23.83 | +0.885 (+3.86%) | 3,557,800 |
| 29 Jun 2017 | CNY | 23.115 | 23.48 | 22.86 | 22.945 | 22.945 | -0.21 (-0.91%) | 2,101,104 |
| 28 Jun 2017 | CNY | 23.495 | 23.495 | 22.85 | 23.155 | 23.155 | -0.295 (-1.26%) | 1,844,104 |
| 27 Jun 2017 | CNY | 23.5 | 24.045 | 23.4 | 23.45 | 23.45 | -0.14 (-0.59%) | 2,169,048 |
| 26 Jun 2017 | CNY | 22.875 | 23.775 | 22.44 | 23.59 | 23.59 | +0.705 (+3.08%) | 3,072,300 |
| 23 Jun 2017 | CNY | 22.71 | 23.12 | 22.06 | 22.885 | 22.885 | +0.02 (+0.09%) | 2,991,662 |
| 22 Jun 2017 | CNY | 24.29 | 24.85 | 22.865 | 22.865 | 22.865 | -1.485 (-6.10%) | 4,197,200 |
| 21 Jun 2017 | CNY | 24.6 | 24.8 | 24.14 | 24.35 | 24.35 | -0.395 (-1.60%) | 2,666,510 |
| 20 Jun 2017 | CNY | 24.525 | 25.8 | 24.525 | 24.745 | 24.745 | +0.095 (+0.39%) | 5,005,976 |
| 19 Jun 2017 | CNY | 25.1 | 25.5 | 24.5 | 24.65 | 24.65 | -0.15 (-0.60%) | 2,352,868 |
| 16 Jun 2017 | CNY | 25 | 25.2 | 24.41 | 24.8 | 24.8 | -0.105 (-0.42%) | 3,143,596 |
| 15 Jun 2017 | CNY | 24.25 | 25.655 | 23.75 | 24.905 | 24.905 | +0.465 (+1.90%) | 5,856,524 |
| 14 Jun 2017 | CNY | 23.925 | 25 | 23.56 | 24.44 | 24.44 | +0.515 (+2.15%) | 8,319,754 |
| 13 Jun 2017 | CNY | 21.6 | 23.925 | 21.6 | 23.925 | 23.925 | +2.175 (+10.00%) | 4,793,932 |
| 12 Jun 2017 | CNY | 22.995 | 23.15 | 21.51 | 21.75 | 21.75 | -1.775 (-7.55%) | 3,533,390 |
