| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 27.93 | 28.15 | 27.54 | 27.6 | 27.6 | -0.32 (-1.15%) | 25,201,469 |
| 28 Jul 2017 | CNY | 28.29 | 28.29 | 27.89 | 27.92 | 27.92 | -0.38 (-1.34%) | 10,951,412 |
| 27 Jul 2017 | CNY | 28.31 | 28.43 | 27.81 | 28.3 | 28.3 | -0.04 (-0.14%) | 16,495,094 |
| 26 Jul 2017 | CNY | 28.28 | 28.64 | 27.86 | 28.34 | 28.34 | +0.06 (+0.21%) | 21,586,529 |
| 25 Jul 2017 | CNY | 28.36 | 28.64 | 28.07 | 28.28 | 28.28 | -0.03 (-0.11%) | 17,989,779 |
| 24 Jul 2017 | CNY | 28.47 | 28.87 | 28.28 | 28.31 | 28.31 | -0.38 (-1.32%) | 23,701,124 |
| 21 Jul 2017 | CNY | 29.15 | 29.15 | 28.55 | 28.69 | 28.69 | -0.6 (-2.05%) | 20,027,165 |
| 20 Jul 2017 | CNY | 29.25 | 29.53 | 28.71 | 29.29 | 29.29 | -0.08 (-0.27%) | 25,580,645 |
| 19 Jul 2017 | CNY | 29.13 | 29.46 | 28.75 | 29.37 | 29.37 | +0.16 (+0.55%) | 28,385,837 |
| 18 Jul 2017 | CNY | 29.25 | 29.65 | 28.52 | 29.21 | 29.21 | -0.29 (-0.98%) | 31,217,745 |
| 17 Jul 2017 | CNY | 29.02 | 30.24 | 28.18 | 29.5 | 29.5 | +0.45 (+1.55%) | 59,398,843 |
| 14 Jul 2017 | CNY | 28.75 | 29.1 | 28.29 | 29.05 | 29.05 | +0.25 (+0.87%) | 29,100,306 |
| 13 Jul 2017 | CNY | 27.91 | 29.15 | 27.75 | 28.8 | 28.8 | +0.82 (+2.93%) | 33,816,695 |
| 12 Jul 2017 | CNY | 28.21 | 28.88 | 27.79 | 27.98 | 27.98 | -0.4 (-1.41%) | 36,246,256 |
| 11 Jul 2017 | CNY | 27 | 28.7 | 26.91 | 28.38 | 28.38 | +1.26 (+4.65%) | 36,901,325 |
| 10 Jul 2017 | CNY | 27.3 | 27.87 | 27.11 | 27.12 | 27.12 | -0.32 (-1.17%) | 16,478,627 |
| 7 Jul 2017 | CNY | 27.59 | 27.72 | 27.2 | 27.44 | 27.44 | -0.35 (-1.26%) | 22,338,274 |
| 6 Jul 2017 | CNY | 27.36 | 28 | 27.07 | 27.79 | 27.79 | +0.41 (+1.50%) | 37,788,270 |
| 5 Jul 2017 | CNY | 26.8 | 27.77 | 26.66 | 27.38 | 27.38 | +0.56 (+2.09%) | 44,599,379 |
| 4 Jul 2017 | CNY | 26.7 | 26.83 | 26.35 | 26.82 | 26.82 | +0.1 (+0.37%) | 24,771,791 |
| 3 Jul 2017 | CNY | 26.92 | 26.97 | 26.38 | 26.72 | 26.72 | -0.26 (-0.96%) | 19,081,442 |
| 30 Jun 2017 | CNY | 26.61 | 27.03 | 26.47 | 26.98 | 26.98 | +0.17 (+0.63%) | 19,889,398 |
| 29 Jun 2017 | CNY | 26.65 | 26.95 | 26.47 | 26.81 | 26.81 | +0.13 (+0.49%) | 19,308,699 |
| 28 Jun 2017 | CNY | 26.98 | 27.08 | 26.58 | 26.68 | 26.68 | -0.44 (-1.62%) | 15,800,987 |
| 27 Jun 2017 | CNY | 27.25 | 27.35 | 26.69 | 27.12 | 27.12 | -0.25 (-0.91%) | 25,114,812 |
| 26 Jun 2017 | CNY | 27.51 | 28.09 | 27.15 | 27.37 | 27.37 | -0.31 (-1.12%) | 30,944,191 |
| 23 Jun 2017 | CNY | 27.26 | 27.78 | 27 | 27.68 | 27.68 | +0.22 (+0.80%) | 21,352,235 |
| 22 Jun 2017 | CNY | 26.69 | 27.95 | 26.61 | 27.46 | 27.46 | +0.67 (+2.50%) | 36,558,805 |
| 21 Jun 2017 | CNY | 26.59 | 26.85 | 26.14 | 26.79 | 26.79 | +0.25 (+0.94%) | 19,684,408 |
| 20 Jun 2017 | CNY | 27.2 | 27.2 | 26.25 | 26.54 | 26.54 | -0.59 (-2.17%) | 21,808,392 |
