| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 25.49 | 26.12 | 25.17 | 25.38 | 25.38 | +0.03 (+0.12%) | 13,471,038 |
| 25 Jul 2017 | CNY | 25.6 | 25.89 | 25.02 | 25.35 | 25.35 | -0.51 (-1.97%) | 10,351,531 |
| 24 Jul 2017 | CNY | 24.5 | 26.14 | 24.4 | 25.86 | 25.86 | +1.08 (+4.36%) | 14,854,597 |
| 21 Jul 2017 | CNY | 24.42 | 25.46 | 24.31 | 24.78 | 24.78 | +0.15 (+0.61%) | 10,407,476 |
| 20 Jul 2017 | CNY | 24.93 | 25 | 24.37 | 24.63 | 24.63 | -0.29 (-1.16%) | 11,802,892 |
| 19 Jul 2017 | CNY | 22.89 | 25.17 | 22.88 | 24.92 | 24.92 | +1.91 (+8.30%) | 15,251,762 |
| 18 Jul 2017 | CNY | 21.9 | 23.25 | 21.81 | 23.01 | 23.01 | +0.84 (+3.79%) | 9,327,365 |
| 17 Jul 2017 | CNY | 24.14 | 24.37 | 22.11 | 22.17 | 22.17 | -2.27 (-9.29%) | 12,499,933 |
| 14 Jul 2017 | CNY | 24.79 | 24.95 | 24.11 | 24.44 | 24.44 | -0.63 (-2.51%) | 9,671,589 |
| 13 Jul 2017 | CNY | 25.54 | 26.28 | 25.01 | 25.07 | 25.07 | -0.45 (-1.76%) | 15,832,343 |
| 12 Jul 2017 | CNY | 24.52 | 25.55 | 23.8 | 25.52 | 25.52 | +1.19 (+4.89%) | 15,508,532 |
| 11 Jul 2017 | CNY | 26.31 | 26.66 | 24.31 | 24.33 | 24.33 | -1.97 (-7.49%) | 18,682,523 |
| 10 Jul 2017 | CNY | 26.24 | 28.12 | 26.08 | 26.3 | 26.3 | -0.35 (-1.31%) | 20,643,743 |
| 7 Jul 2017 | CNY | 25.7 | 27.39 | 25.01 | 26.65 | 26.65 | +1.41 (+5.59%) | 20,636,992 |
| 6 Jul 2017 | CNY | 24.44 | 25.96 | 24.44 | 25.24 | 25.24 | +0.71 (+2.89%) | 16,911,797 |
| 5 Jul 2017 | CNY | 23.99 | 24.67 | 23.81 | 24.53 | 24.53 | +0.52 (+2.17%) | 12,341,506 |
| 4 Jul 2017 | CNY | 23.72 | 24.38 | 23.71 | 24.01 | 24.01 | +0.06 (+0.25%) | 9,394,592 |
| 3 Jul 2017 | CNY | 23.25 | 24.37 | 23.13 | 23.95 | 23.95 | +0.63 (+2.70%) | 11,245,027 |
| 30 Jun 2017 | CNY | 23.25 | 23.54 | 22.97 | 23.32 | 23.32 | -0.36 (-1.52%) | 11,696,722 |
| 29 Jun 2017 | CNY | 22 | 24.14 | 22 | 23.68 | 23.68 | +1.73 (+7.88%) | 19,033,056 |
| 28 Jun 2017 | CNY | 22.25 | 22.29 | 21.86 | 21.95 | 21.95 | -0.44 (-1.97%) | 3,577,540 |
| 27 Jun 2017 | CNY | 22 | 22.56 | 22 | 22.39 | 22.39 | +0.28 (+1.27%) | 5,193,178 |
| 26 Jun 2017 | CNY | 21.95 | 22.17 | 21.62 | 22.11 | 22.11 | +0.25 (+1.14%) | 4,320,490 |
| 23 Jun 2017 | CNY | 21.9 | 22.18 | 21.45 | 21.86 | 21.86 | -0.36 (-1.62%) | 5,920,790 |
| 22 Jun 2017 | CNY | 22.61 | 22.88 | 22.2 | 22.22 | 22.22 | -0.44 (-1.94%) | 6,088,247 |
| 21 Jun 2017 | CNY | 22.48 | 22.68 | 22.25 | 22.66 | 22.66 | +0.22 (+0.98%) | 4,748,227 |
| 20 Jun 2017 | CNY | 22.59 | 22.71 | 22.35 | 22.44 | 22.44 | -0.09 (-0.40%) | 4,903,022 |
| 19 Jun 2017 | CNY | 22.34 | 22.67 | 22.3 | 22.53 | 22.53 | +0.17 (+0.76%) | 4,639,627 |
| 16 Jun 2017 | CNY | 22.64 | 22.74 | 22.24 | 22.36 | 22.36 | -0.32 (-1.41%) | 4,993,139 |
| 15 Jun 2017 | CNY | 22.12 | 22.95 | 22.12 | 22.68 | 22.68 | +0.49 (+2.21%) | 7,634,343 |
