| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | CNY | 21.7602 | 22.5255 | 21.5918 | 22.4592 | 22.4592 | +0.714 (+3.28%) | 3,037,590 |
| 18 Jul 2017 | CNY | 21.5357 | 22.0408 | 21.4898 | 21.7449 | 21.7449 | +0.209 (+0.97%) | 2,051,912 |
| 17 Jul 2017 | CNY | 22.75 | 22.75 | 21 | 21.5357 | 21.5357 | -1.224 (-5.38%) | 4,568,957 |
| 14 Jul 2017 | CNY | 23.1582 | 23.1888 | 22.7296 | 22.7602 | 22.7602 | -0.286 (-1.24%) | 1,535,689 |
| 13 Jul 2017 | CNY | 23.4133 | 23.4694 | 22.9898 | 23.0459 | 23.0459 | -0.393 (-1.68%) | 1,976,644 |
| 12 Jul 2017 | CNY | 23.3061 | 23.4643 | 23.0204 | 23.4388 | 23.4388 | +0.209 (+0.90%) | 2,372,370 |
| 11 Jul 2017 | CNY | 23.3163 | 23.6378 | 23.2143 | 23.2296 | 23.2296 | -0.199 (-0.85%) | 2,223,024 |
| 10 Jul 2017 | CNY | 24.1633 | 24.1735 | 23.3418 | 23.4286 | 23.4286 | -0.944 (-3.87%) | 4,284,614 |
| 7 Jul 2017 | CNY | 23.8776 | 24.4184 | 23.8776 | 24.3725 | 24.3725 | +0.352 (+1.47%) | 3,785,193 |
| 6 Jul 2017 | CNY | 24.5408 | 24.6582 | 23.801 | 24.0204 | 24.0204 | -0.602 (-2.45%) | 5,370,452 |
| 5 Jul 2017 | CNY | 24.4796 | 24.6582 | 24.1633 | 24.6225 | 24.6225 | +0.071 (+0.29%) | 2,397,717 |
| 4 Jul 2017 | CNY | 24.7194 | 24.7857 | 24.3367 | 24.551 | 24.551 | -0.179 (-0.72%) | 2,747,676 |
| 3 Jul 2017 | CNY | 24.4796 | 24.8776 | 24.3725 | 24.7296 | 24.7296 | +0.112 (+0.46%) | 3,153,028 |
| 30 Jun 2017 | CNY | 23.7245 | 24.7959 | 23.6582 | 24.6174 | 24.6174 | +0.612 (+2.55%) | 4,327,448 |
| 29 Jun 2017 | CNY | 24.3163 | 24.3163 | 23.8367 | 24.0051 | 24.0051 | +0.031 (+0.13%) | 2,789,358 |
| 28 Jun 2017 | CNY | 24.0255 | 24.3367 | 23.9541 | 23.9745 | 23.9745 | +0.01 (+0.04%) | 3,616,270 |
| 27 Jun 2017 | CNY | 23.9694 | 24.2449 | 23.7398 | 23.9643 | 23.9643 | +0.122 (+0.51%) | 2,629,349 |
| 26 Jun 2017 | CNY | 23.3674 | 23.9541 | 23.3163 | 23.8418 | 23.8418 | +0.362 (+1.54%) | 2,282,759 |
| 23 Jun 2017 | CNY | 23.5204 | 23.5663 | 22.9847 | 23.4796 | 23.4796 | -0.107 (-0.45%) | 2,470,429 |
| 22 Jun 2017 | CNY | 23.8674 | 23.9286 | 23.5714 | 23.5867 | 23.5867 | -0.306 (-1.28%) | 4,024,940 |
| 21 Jun 2017 | CNY | 23.3163 | 23.9643 | 23.3163 | 23.8929 | 23.8929 | +0.633 (+2.72%) | 5,099,004 |
| 20 Jun 2017 | CNY | 23.5306 | 23.8112 | 23.1633 | 23.2602 | 23.2602 | -0.27 (-1.15%) | 2,195,680 |
| 19 Jun 2017 | CNY | 23.2806 | 23.699 | 23.2806 | 23.5306 | 23.5306 | +0.286 (+1.23%) | 2,553,143 |
| 16 Jun 2017 | CNY | 23.2194 | 23.3418 | 23.0612 | 23.2449 | 23.2449 | +0.025 (+0.11%) | 1,955,811 |
| 15 Jun 2017 | CNY | 22.9082 | 23.4643 | 22.9082 | 23.2194 | 23.2194 | +0.311 (+1.36%) | 3,469,911 |
| 14 Jun 2017 | CNY | 23.1939 | 23.2194 | 22.8214 | 22.9082 | 22.9082 | -0.316 (-1.36%) | 2,030,957 |
| 13 Jun 2017 | CNY | 22.801 | 23.4082 | 22.801 | 23.2245 | 23.2245 | +0.423 (+1.86%) | 2,358,932 |
| 12 Jun 2017 | CNY | 22.9592 | 23.2551 | 22.7806 | 22.801 | 22.801 | -0.546 (-2.34%) | 2,040,503 |
| 9 Jun 2017 | CNY | 23.2143 | 23.449 | 22.8929 | 23.3469 | 23.3469 | +0.133 (+0.57%) | 2,554,287 |
| 8 Jun 2017 | CNY | 23.2296 | 23.3316 | 23.0408 | 23.2143 | 23.2143 | 0.0 (0.0%) | 2,962,377 |
