| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 20.13 | 20.24 | 19.6 | 19.91 | 19.91 | -0.29 (-1.44%) | 3,977,688 |
| 27 Jul 2017 | CNY | 20.37 | 20.37 | 19.76 | 20.2 | 20.2 | -0.17 (-0.83%) | 4,971,566 |
| 26 Jul 2017 | CNY | 20.13 | 20.49 | 19.94 | 20.37 | 20.37 | +0.15 (+0.74%) | 3,849,803 |
| 25 Jul 2017 | CNY | 20 | 20.25 | 19.96 | 20.22 | 20.22 | +0.23 (+1.15%) | 3,508,862 |
| 24 Jul 2017 | CNY | 20.1 | 20.23 | 19.85 | 19.99 | 19.99 | -0.07 (-0.35%) | 4,318,255 |
| 21 Jul 2017 | CNY | 19.97 | 20.15 | 19.7 | 20.06 | 20.06 | +0.01 (+0.05%) | 5,859,847 |
| 20 Jul 2017 | CNY | 19.94 | 20.07 | 19.6 | 20.05 | 20.05 | +0.11 (+0.55%) | 6,756,170 |
| 19 Jul 2017 | CNY | 19.94 | 20.11 | 19.82 | 19.94 | 19.94 | +0.01 (+0.05%) | 4,484,304 |
| 18 Jul 2017 | CNY | 19.6 | 20 | 19.55 | 19.93 | 19.93 | +0.3 (+1.53%) | 2,884,696 |
| 17 Jul 2017 | CNY | 19.91 | 19.99 | 19.25 | 19.63 | 19.63 | -0.35 (-1.75%) | 5,028,169 |
| 14 Jul 2017 | CNY | 20.23 | 20.39 | 19.95 | 19.98 | 19.98 | -0.33 (-1.62%) | 4,261,312 |
| 13 Jul 2017 | CNY | 20.6 | 20.6 | 20.2 | 20.31 | 20.31 | -0.04 (-0.20%) | 4,088,208 |
| 12 Jul 2017 | CNY | 20.23 | 20.36 | 19.91 | 20.35 | 20.35 | +0.08 (+0.39%) | 6,288,607 |
| 11 Jul 2017 | CNY | 20.72 | 20.9 | 20.19 | 20.27 | 20.27 | -0.39 (-1.89%) | 6,146,393 |
| 10 Jul 2017 | CNY | 20.84 | 21.06 | 20.49 | 20.66 | 20.66 | -0.21 (-1.01%) | 3,954,011 |
| 7 Jul 2017 | CNY | 21.17 | 21.25 | 20.8 | 20.87 | 20.87 | -0.44 (-2.06%) | 3,812,619 |
| 6 Jul 2017 | CNY | 21.44 | 21.44 | 20.75 | 21.31 | 21.31 | -0.21 (-0.98%) | 6,800,625 |
| 5 Jul 2017 | CNY | 21 | 21.56 | 20.91 | 21.52 | 21.52 | +0.52 (+2.48%) | 5,318,475 |
| 4 Jul 2017 | CNY | 21.4 | 21.47 | 20.85 | 21 | 21 | -0.47 (-2.19%) | 5,213,350 |
| 3 Jul 2017 | CNY | 21.4 | 21.77 | 21.23 | 21.47 | 21.47 | -0.09 (-0.42%) | 6,208,619 |
| 30 Jun 2017 | CNY | 21.05 | 21.78 | 21.05 | 21.56 | 21.56 | +0.4 (+1.89%) | 7,201,027 |
| 29 Jun 2017 | CNY | 20.55 | 21.17 | 20.5 | 21.16 | 21.16 | +0.66 (+3.22%) | 6,788,568 |
| 28 Jun 2017 | CNY | 20.9 | 20.98 | 20.33 | 20.5 | 20.5 | -0.49 (-2.33%) | 7,134,489 |
| 27 Jun 2017 | CNY | 20.86 | 21.17 | 20.7 | 20.99 | 20.99 | +0.14 (+0.67%) | 5,402,614 |
| 26 Jun 2017 | CNY | 19.94 | 20.88 | 19.9 | 20.85 | 20.85 | +0.91 (+4.56%) | 8,342,243 |
| 23 Jun 2017 | CNY | 19.9 | 20.15 | 19.71 | 19.94 | 19.94 | -0.05 (-0.25%) | 3,555,776 |
| 22 Jun 2017 | CNY | 19.88 | 20.2 | 19.83 | 19.99 | 19.99 | +0.04 (+0.20%) | 5,954,152 |
| 21 Jun 2017 | CNY | 19.61 | 20.03 | 19.39 | 19.95 | 19.95 | +0.51 (+2.62%) | 3,258,496 |
| 20 Jun 2017 | CNY | 19.63 | 19.69 | 19.38 | 19.44 | 19.44 | -0.25 (-1.27%) | 1,813,229 |
| 19 Jun 2017 | CNY | 19.53 | 19.7 | 19.49 | 19.69 | 19.69 | +0.16 (+0.82%) | 1,793,322 |
