| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 18.16 | 18.16 | 17.95 | 17.97 | 17.97 | -0.26 (-1.43%) | 6,676,030 |
| 8 Aug 2017 | CNY | 18.1 | 18.24 | 17.87 | 18.23 | 18.23 | +0.19 (+1.05%) | 12,113,578 |
| 7 Aug 2017 | CNY | 18 | 18.18 | 17.95 | 18.04 | 18.04 | -0.07 (-0.39%) | 8,123,128 |
| 4 Aug 2017 | CNY | 18.11 | 18.39 | 18.03 | 18.11 | 18.11 | +0.03 (+0.17%) | 13,650,226 |
| 3 Aug 2017 | CNY | 18.07 | 18.22 | 17.95 | 18.08 | 18.08 | -0.1 (-0.55%) | 10,134,454 |
| 2 Aug 2017 | CNY | 18.1 | 18.48 | 18.05 | 18.18 | 18.18 | -0.01 (-0.05%) | 19,178,352 |
| 1 Aug 2017 | CNY | 18.05 | 18.49 | 18.05 | 18.19 | 18.19 | +0.14 (+0.78%) | 14,550,461 |
| 31 Jul 2017 | CNY | 18.14 | 18.33 | 17.98 | 18.05 | 18.05 | -0.09 (-0.50%) | 9,734,379 |
| 28 Jul 2017 | CNY | 18.3 | 18.4 | 18.12 | 18.14 | 18.14 | -0.25 (-1.36%) | 7,418,118 |
| 27 Jul 2017 | CNY | 18.08 | 18.48 | 17.75 | 18.39 | 18.39 | +0.22 (+1.21%) | 18,023,380 |
| 26 Jul 2017 | CNY | 18 | 18.18 | 17.82 | 18.17 | 18.17 | +0.19 (+1.06%) | 11,623,204 |
| 25 Jul 2017 | CNY | 18.28 | 18.29 | 17.92 | 17.98 | 17.98 | -0.27 (-1.48%) | 8,443,348 |
| 24 Jul 2017 | CNY | 18.18 | 18.42 | 18.16 | 18.25 | 18.25 | +0.04 (+0.22%) | 9,862,315 |
| 21 Jul 2017 | CNY | 18.24 | 18.45 | 18.1 | 18.21 | 18.21 | -0.15 (-0.82%) | 11,918,155 |
| 20 Jul 2017 | CNY | 18.5 | 18.56 | 18.23 | 18.36 | 18.36 | -0.27 (-1.45%) | 21,378,459 |
| 19 Jul 2017 | CNY | 17.4 | 18.68 | 17.27 | 18.63 | 18.63 | +1.24 (+7.13%) | 37,671,406 |
| 18 Jul 2017 | CNY | 17.33 | 17.49 | 17.21 | 17.39 | 17.39 | -0.09 (-0.51%) | 8,218,101 |
| 17 Jul 2017 | CNY | 17.73 | 17.83 | 17.11 | 17.48 | 17.48 | -0.21 (-1.19%) | 14,958,726 |
| 14 Jul 2017 | CNY | 17.7 | 17.88 | 17.62 | 17.69 | 17.69 | -0.04 (-0.23%) | 8,697,270 |
| 13 Jul 2017 | CNY | 17.3 | 17.75 | 17.24 | 17.73 | 17.73 | +0.43 (+2.49%) | 14,398,333 |
| 12 Jul 2017 | CNY | 17.4 | 17.58 | 17.19 | 17.3 | 17.3 | -0.1 (-0.57%) | 8,002,265 |
| 11 Jul 2017 | CNY | 17.58 | 17.77 | 17.38 | 17.4 | 17.4 | -0.24 (-1.36%) | 10,494,523 |
| 10 Jul 2017 | CNY | 17.7 | 18.15 | 17.61 | 17.64 | 17.64 | -0.12 (-0.68%) | 17,516,934 |
| 7 Jul 2017 | CNY | 17.2 | 17.97 | 17.1 | 17.76 | 17.76 | +0.57 (+3.32%) | 17,719,851 |
| 6 Jul 2017 | CNY | 17.22 | 17.24 | 17.07 | 17.19 | 17.19 | -0.04 (-0.23%) | 7,054,838 |
| 5 Jul 2017 | CNY | 17.22 | 17.28 | 17.15 | 17.23 | 17.23 | -0.02 (-0.12%) | 7,438,430 |
| 4 Jul 2017 | CNY | 17.23 | 17.35 | 17.12 | 17.25 | 17.25 | +0.02 (+0.12%) | 8,865,323 |
| 3 Jul 2017 | CNY | 17.25 | 17.28 | 17.06 | 17.23 | 17.23 | -0.01 (-0.06%) | 6,386,436 |
| 30 Jun 2017 | CNY | 17.1 | 17.26 | 17.02 | 17.24 | 17.24 | +0.13 (+0.76%) | 5,982,051 |
| 29 Jun 2017 | CNY | 17.2 | 17.24 | 17.1 | 17.11 | 17.11 | -0.26 (-1.50%) | 4,451,488 |
