| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 22.2769 | 22.9231 | 21.9231 | 21.9769 | 21.9769 | -0.3 (-1.35%) | 1,736,326 |
| 27 Jul 2017 | CNY | 22.4539 | 22.5308 | 21.9846 | 22.2769 | 22.2769 | -0.177 (-0.79%) | 2,022,352 |
| 26 Jul 2017 | CNY | 22.9154 | 22.9231 | 22.1539 | 22.4539 | 22.4539 | -0.377 (-1.65%) | 1,622,199 |
| 25 Jul 2017 | CNY | 22.5385 | 23.3385 | 22.3462 | 22.8308 | 22.8308 | +0.146 (+0.64%) | 2,143,440 |
| 24 Jul 2017 | CNY | 21.5846 | 22.8 | 21.3231 | 22.6846 | 22.6846 | +0.792 (+3.62%) | 3,007,622 |
| 21 Jul 2017 | CNY | 22 | 22 | 21.0231 | 21.8923 | 21.8923 | +0.292 (+1.35%) | 2,939,731 |
| 20 Jul 2017 | CNY | 20.9231 | 21.6154 | 20.3923 | 21.6 | 21.6 | +1.208 (+5.92%) | 3,967,453 |
| 19 Jul 2017 | CNY | 19.2692 | 20.6462 | 19.1 | 20.3923 | 20.3923 | +1.123 (+5.83%) | 1,675,310 |
| 18 Jul 2017 | CNY | 19.5154 | 19.6154 | 18.8923 | 19.2692 | 19.2692 | +0.038 (+0.20%) | 740,571 |
| 17 Jul 2017 | CNY | 20.3077 | 20.5692 | 18.4615 | 19.2308 | 19.2308 | -1.161 (-5.70%) | 1,796,256 |
| 14 Jul 2017 | CNY | 20.1539 | 20.6308 | 20.1539 | 20.3923 | 20.3923 | +0.146 (+0.72%) | 925,860 |
| 13 Jul 2017 | CNY | 20.6154 | 20.8077 | 20.1385 | 20.2462 | 20.2462 | -0.554 (-2.66%) | 1,326,910 |
| 12 Jul 2017 | CNY | 21.1154 | 21.5769 | 20.4231 | 20.8 | 20.8 | -0.008 (-0.04%) | 2,233,556 |
| 11 Jul 2017 | CNY | 20.1 | 20.9846 | 19.6846 | 20.8077 | 20.8077 | +0.777 (+3.88%) | 2,466,230 |
| 10 Jul 2017 | CNY | 19.9385 | 20.6923 | 19.9385 | 20.0308 | 20.0308 | -0.061 (-0.31%) | 1,455,090 |
| 7 Jul 2017 | CNY | 20.1769 | 20.4462 | 19.8462 | 20.0923 | 20.0923 | -0.077 (-0.38%) | 1,262,820 |
| 6 Jul 2017 | CNY | 19.6077 | 20.3692 | 19.6077 | 20.1692 | 20.1692 | +0.338 (+1.71%) | 2,300,625 |
| 5 Jul 2017 | CNY | 18.9846 | 19.8615 | 18.9231 | 19.8308 | 19.8308 | +0.585 (+3.04%) | 3,127,220 |
| 4 Jul 2017 | CNY | 19.2308 | 19.4385 | 19.1154 | 19.2462 | 19.2462 | +0.023 (+0.12%) | 1,846,780 |
| 3 Jul 2017 | CNY | 19.1 | 19.3 | 18.8154 | 19.2231 | 19.2231 | +0.277 (+1.46%) | 1,894,757 |
| 30 Jun 2017 | CNY | 18.6923 | 19.2231 | 18.6923 | 18.9462 | 18.9462 | -0.177 (-0.93%) | 1,180,166 |
| 29 Jun 2017 | CNY | 19.1385 | 19.5385 | 19.0231 | 19.1231 | 19.1231 | -0.085 (-0.44%) | 1,944,150 |
| 28 Jun 2017 | CNY | 19.1769 | 19.4923 | 18.7769 | 19.2077 | 19.2077 | +0.031 (+0.16%) | 1,866,020 |
| 27 Jun 2017 | CNY | 19.1769 | 19.2846 | 18.8539 | 19.1769 | 19.1769 | 0.0 (0.0%) | 2,965,911 |
| 26 Jun 2017 | CNY | 18.1154 | 19.3615 | 18.1154 | 19.1769 | 19.1769 | +0.792 (+4.31%) | 4,790,783 |
| 23 Jun 2017 | CNY | 17.4539 | 18.4385 | 17.4539 | 18.3846 | 18.3846 | +0.685 (+3.87%) | 2,654,841 |
| 22 Jun 2017 | CNY | 18.5769 | 18.7539 | 17.5385 | 17.7 | 17.7 | -1.154 (-6.12%) | 3,257,150 |
| 21 Jun 2017 | CNY | 18.7692 | 18.9077 | 18.2385 | 18.8539 | 18.8539 | -0.038 (-0.20%) | 3,605,360 |
| 20 Jun 2017 | CNY | 18.1539 | 18.9231 | 17.9231 | 18.8923 | 18.8923 | +0.738 (+4.07%) | 3,745,266 |
| 19 Jun 2017 | CNY | 18.2692 | 18.3077 | 17.7615 | 18.1539 | 18.1539 | -0.061 (-0.34%) | 3,613,489 |
