| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | CNY | 23 | 23.15 | 22.02 | 22.08 | 22.08 | -0.67 (-2.95%) | 3,967,629 |
| 3 Aug 2017 | CNY | 22.66 | 23.17 | 22.57 | 22.75 | 22.75 | +0.27 (+1.20%) | 3,229,821 |
| 2 Aug 2017 | CNY | 24.33 | 24.42 | 22.43 | 22.48 | 22.48 | -1.38 (-5.78%) | 7,555,040 |
| 31 Jul 2017 | CNY | 23.87 | 24.01 | 23.41 | 23.86 | 23.86 | -0.31 (-1.28%) | 5,998,868 |
| 28 Jul 2017 | CNY | 23.33 | 24.7 | 23.32 | 24.17 | 24.17 | +0.8 (+3.42%) | 10,381,435 |
| 27 Jul 2017 | CNY | 23.25 | 23.46 | 22.85 | 23.37 | 23.37 | +0.12 (+0.52%) | 4,335,599 |
| 26 Jul 2017 | CNY | 22.87 | 23.28 | 22.56 | 23.25 | 23.25 | +0.23 (+1.00%) | 3,853,064 |
| 25 Jul 2017 | CNY | 23.3 | 23.78 | 22.82 | 23.02 | 23.02 | -0.26 (-1.12%) | 4,514,096 |
| 24 Jul 2017 | CNY | 23.25 | 23.3 | 22.6 | 23.28 | 23.28 | +0.08 (+0.34%) | 4,327,918 |
| 21 Jul 2017 | CNY | 23.09 | 23.4 | 22.84 | 23.2 | 23.2 | +0.06 (+0.26%) | 4,619,424 |
| 20 Jul 2017 | CNY | 23.2 | 23.45 | 22.9 | 23.14 | 23.14 | -0.24 (-1.03%) | 7,085,780 |
| 19 Jul 2017 | CNY | 22.92 | 23.77 | 22.46 | 23.38 | 23.38 | +0.46 (+2.01%) | 11,992,508 |
| 18 Jul 2017 | CNY | 20.82 | 22.92 | 20.78 | 22.92 | 22.92 | +2.08 (+9.98%) | 12,146,607 |
| 17 Jul 2017 | CNY | 20.78 | 20.9 | 18.82 | 20.84 | 20.84 | 0.0 (0.0%) | 3,951,469 |
| 14 Jul 2017 | CNY | 21.15 | 21.16 | 20.76 | 20.84 | 20.84 | -0.3 (-1.42%) | 1,278,055 |
| 13 Jul 2017 | CNY | 21.01 | 21.38 | 20.97 | 21.14 | 21.14 | +0.06 (+0.28%) | 1,317,204 |
| 12 Jul 2017 | CNY | 21.42 | 21.6 | 20.83 | 21.08 | 21.08 | -0.4 (-1.86%) | 1,901,612 |
| 11 Jul 2017 | CNY | 21.77 | 22.1 | 21.48 | 21.48 | 21.48 | -0.45 (-2.05%) | 2,091,706 |
| 10 Jul 2017 | CNY | 22.3 | 22.3 | 21.8 | 21.93 | 21.93 | -0.39 (-1.75%) | 3,608,730 |
| 7 Jul 2017 | CNY | 21.64 | 22.99 | 21.46 | 22.32 | 22.32 | +0.69 (+3.19%) | 5,463,975 |
| 6 Jul 2017 | CNY | 21.76 | 21.84 | 21.41 | 21.63 | 21.63 | -0.08 (-0.37%) | 1,513,593 |
| 5 Jul 2017 | CNY | 21.53 | 21.82 | 21.53 | 21.71 | 21.71 | +0.11 (+0.51%) | 1,608,971 |
| 4 Jul 2017 | CNY | 21.75 | 21.85 | 21.51 | 21.6 | 21.6 | -0.26 (-1.19%) | 1,847,633 |
| 3 Jul 2017 | CNY | 21.17 | 21.93 | 21.17 | 21.86 | 21.86 | +0.78 (+3.70%) | 3,373,215 |
| 30 Jun 2017 | CNY | 21.14 | 21.32 | 20.98 | 21.08 | 21.08 | -0.06 (-0.28%) | 987,081 |
| 29 Jun 2017 | CNY | 21.01 | 21.34 | 21 | 21.14 | 21.14 | +0.04 (+0.19%) | 963,404 |
| 28 Jun 2017 | CNY | 21.5 | 21.54 | 21.09 | 21.1 | 21.1 | -0.47 (-2.18%) | 1,495,643 |
| 27 Jun 2017 | CNY | 21.19 | 21.63 | 21.15 | 21.57 | 21.57 | +0.41 (+1.94%) | 1,843,697 |
| 26 Jun 2017 | CNY | 20.93 | 21.2 | 20.85 | 21.16 | 21.16 | +0.24 (+1.15%) | 1,499,958 |
| 23 Jun 2017 | CNY | 21.18 | 21.18 | 20.66 | 20.92 | 20.92 | -0.32 (-1.51%) | 2,178,928 |
