| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 29.5786 | 30.5071 | 29.5786 | 30.0143 | 30.0143 | +0.436 (+1.47%) | 2,960,158 |
| 20 Jul 2017 | CNY | 29.5 | 30.4786 | 29.2143 | 29.5786 | 29.5786 | +0.079 (+0.27%) | 5,796,329 |
| 19 Jul 2017 | CNY | 29.4143 | 29.6429 | 29.0357 | 29.5 | 29.5 | +0.036 (+0.12%) | 4,150,784 |
| 18 Jul 2017 | CNY | 28.3643 | 29.4857 | 28.3643 | 29.4643 | 29.4643 | +0.829 (+2.89%) | 3,395,231 |
| 17 Jul 2017 | CNY | 29 | 29.4286 | 27.8571 | 28.6357 | 28.6357 | -0.371 (-1.28%) | 4,730,217 |
| 14 Jul 2017 | CNY | 28.7143 | 29.2 | 28.3929 | 29.0071 | 29.0071 | +0.307 (+1.07%) | 2,536,975 |
| 13 Jul 2017 | CNY | 28.3286 | 29.1429 | 28.3286 | 28.7 | 28.7 | -0.043 (-0.15%) | 3,129,579 |
| 12 Jul 2017 | CNY | 29.4286 | 29.4286 | 28.2143 | 28.7429 | 28.7429 | -0.2 (-0.69%) | 3,514,348 |
| 11 Jul 2017 | CNY | 29.6571 | 29.8214 | 28.8286 | 28.9429 | 28.9429 | -0.914 (-3.06%) | 3,552,148 |
| 10 Jul 2017 | CNY | 30.0357 | 30.5714 | 29.7786 | 29.8571 | 29.8571 | -0.486 (-1.60%) | 2,911,057 |
| 7 Jul 2017 | CNY | 30.3 | 30.6357 | 29.6571 | 30.3429 | 30.3429 | -0.143 (-0.47%) | 4,143,448 |
| 6 Jul 2017 | CNY | 29.2143 | 30.4929 | 29.2143 | 30.4857 | 30.4857 | +1.279 (+4.38%) | 7,953,141 |
| 5 Jul 2017 | CNY | 29.0571 | 29.6786 | 28.8286 | 29.2071 | 29.2071 | +0.071 (+0.25%) | 4,037,674 |
| 4 Jul 2017 | CNY | 28.2857 | 29.4857 | 28.1429 | 29.1357 | 29.1357 | +0.786 (+2.77%) | 7,148,191 |
| 3 Jul 2017 | CNY | 28.5714 | 28.75 | 27.9857 | 28.35 | 28.35 | -0.143 (-0.50%) | 3,166,783 |
| 30 Jun 2017 | CNY | 27.8429 | 28.5714 | 27.5 | 28.4929 | 28.4929 | +0.636 (+2.28%) | 3,442,955 |
| 29 Jun 2017 | CNY | 28.1429 | 28.2071 | 27.5643 | 27.8571 | 27.8571 | -0.286 (-1.02%) | 3,392,709 |
| 28 Jun 2017 | CNY | 28.0071 | 28.3929 | 27.7714 | 28.1429 | 28.1429 | -0.157 (-0.56%) | 3,173,221 |
| 27 Jun 2017 | CNY | 28.2643 | 28.4714 | 27.8571 | 28.3 | 28.3 | -0.143 (-0.50%) | 3,320,284 |
| 26 Jun 2017 | CNY | 27.5571 | 28.7143 | 27.3714 | 28.4429 | 28.4429 | +0.8 (+2.89%) | 6,545,070 |
| 23 Jun 2017 | CNY | 27.9071 | 28.3214 | 27.3571 | 27.6429 | 27.6429 | -0.279 (-1.00%) | 5,635,558 |
| 22 Jun 2017 | CNY | 28.6071 | 29.6429 | 27.8571 | 27.9214 | 27.9214 | -0.7 (-2.45%) | 5,121,783 |
| 21 Jun 2017 | CNY | 28.5071 | 28.9214 | 27.9143 | 28.6214 | 28.6214 | +0.064 (+0.23%) | 6,405,568 |
| 20 Jun 2017 | CNY | 28.5714 | 29.8714 | 28.4643 | 28.5571 | 28.5571 | +0.35 (+1.24%) | 6,496,833 |
| 19 Jun 2017 | CNY | 29.1714 | 29.1714 | 27.95 | 28.2071 | 28.2071 | -0.657 (-2.28%) | 6,165,880 |
| 16 Jun 2017 | CNY | 27.75 | 28.9 | 27.7143 | 28.8643 | 28.8643 | +1.193 (+4.31%) | 7,540,429 |
| 15 Jun 2017 | CNY | 27.6786 | 28.0429 | 27.3929 | 27.6714 | 27.6714 | -0.007 (-0.03%) | 4,002,110 |
| 14 Jun 2017 | CNY | 28.2143 | 28.9286 | 27.65 | 27.6786 | 27.6786 | -0.321 (-1.15%) | 8,831,814 |
| 13 Jun 2017 | CNY | 26.3714 | 28.9214 | 26.1 | 28 | 28 | +1.686 (+6.41%) | 7,180,317 |
| 12 Jun 2017 | CNY | 26.5786 | 26.7143 | 26.05 | 26.3143 | 26.3143 | -0.386 (-1.44%) | 2,135,925 |
