| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 22.2739 | 22.3829 | 21.8434 | 21.9984 | 21.9984 | -0.453 (-2.02%) | 5,079,230 |
| 24 Jul 2017 | CNY | 22.8708 | 23.1462 | 22.3829 | 22.4518 | 22.4518 | -0.419 (-1.83%) | 5,196,375 |
| 21 Jul 2017 | CNY | 22.9855 | 22.9855 | 22.733 | 22.8708 | 22.8708 | -0.155 (-0.67%) | 3,541,093 |
| 20 Jul 2017 | CNY | 22.3026 | 23.0716 | 22.1361 | 23.0257 | 23.0257 | +0.758 (+3.40%) | 8,823,158 |
| 19 Jul 2017 | CNY | 22.5551 | 22.6125 | 22.1591 | 22.2681 | 22.2681 | -0.115 (-0.51%) | 6,009,737 |
| 18 Jul 2017 | CNY | 21.7803 | 22.3829 | 21.6426 | 22.3829 | 22.3829 | +0.689 (+3.17%) | 7,492,811 |
| 17 Jul 2017 | CNY | 21.8779 | 22.1763 | 21.0055 | 21.6942 | 21.6942 | -0.029 (-0.13%) | 5,171,608 |
| 14 Jul 2017 | CNY | 21.522 | 21.9123 | 21.4073 | 21.7229 | 21.7229 | +0.281 (+1.31%) | 4,141,996 |
| 13 Jul 2017 | CNY | 22.2165 | 22.2222 | 21.3384 | 21.4417 | 21.4417 | -0.78 (-3.51%) | 7,328,950 |
| 12 Jul 2017 | CNY | 22.3772 | 22.469 | 22.1648 | 22.2222 | 22.2222 | -0.103 (-0.46%) | 3,839,726 |
| 11 Jul 2017 | CNY | 21.9869 | 22.4977 | 21.8779 | 22.3255 | 22.3255 | +0.327 (+1.49%) | 5,428,042 |
| 10 Jul 2017 | CNY | 21.8434 | 22.1132 | 21.6311 | 21.9984 | 21.9984 | +0.149 (+0.68%) | 5,562,500 |
| 7 Jul 2017 | CNY | 22.2567 | 22.4977 | 21.8147 | 21.8492 | 21.8492 | -0.402 (-1.81%) | 6,653,777 |
| 6 Jul 2017 | CNY | 22.5781 | 22.6699 | 22.073 | 22.2509 | 22.2509 | -0.304 (-1.35%) | 6,266,963 |
| 5 Jul 2017 | CNY | 22.1763 | 22.7847 | 22.1591 | 22.5551 | 22.5551 | +0.356 (+1.60%) | 6,611,529 |
| 4 Jul 2017 | CNY | 22.3255 | 22.4288 | 22.1017 | 22.1993 | 22.1993 | -0.086 (-0.39%) | 7,641,607 |
| 3 Jul 2017 | CNY | 23.3012 | 23.3471 | 22.2107 | 22.2854 | 22.2854 | -1.119 (-4.78%) | 10,627,767 |
| 30 Jun 2017 | CNY | 23.4045 | 23.5308 | 23.1979 | 23.4045 | 23.4045 | -0.029 (-0.12%) | 4,208,457 |
| 29 Jun 2017 | CNY | 23.5422 | 23.6456 | 23.0774 | 23.4332 | 23.4332 | -0.098 (-0.41%) | 6,054,813 |
| 28 Jun 2017 | CNY | 24.1506 | 24.1621 | 23.4734 | 23.5308 | 23.5308 | -0.689 (-2.84%) | 6,539,054 |
| 27 Jun 2017 | CNY | 23.5652 | 24.2482 | 23.3586 | 24.2195 | 24.2195 | +0.614 (+2.60%) | 8,748,912 |
| 26 Jun 2017 | CNY | 23.7546 | 24.3343 | 23.5308 | 23.6054 | 23.6054 | -0.092 (-0.39%) | 8,378,729 |
| 23 Jun 2017 | CNY | 23.1577 | 23.7948 | 23.0774 | 23.6972 | 23.6972 | +0.666 (+2.89%) | 7,019,230 |
| 22 Jun 2017 | CNY | 23.5308 | 23.9268 | 22.9568 | 23.0315 | 23.0315 | -0.62 (-2.62%) | 6,834,079 |
| 21 Jun 2017 | CNY | 23.0028 | 23.7603 | 22.6871 | 23.6513 | 23.6513 | +0.671 (+2.92%) | 7,066,365 |
| 20 Jun 2017 | CNY | 23.4619 | 23.4791 | 22.5436 | 22.9798 | 22.9798 | -0.471 (-2.01%) | 8,178,609 |
| 19 Jun 2017 | CNY | 22.9683 | 23.4676 | 22.9683 | 23.4504 | 23.4504 | +0.362 (+1.57%) | 4,711,770 |
| 16 Jun 2017 | CNY | 23.2897 | 23.5308 | 23.0372 | 23.0888 | 23.0888 | -0.207 (-0.89%) | 4,529,189 |
| 15 Jun 2017 | CNY | 23.944 | 24.4376 | 23.1864 | 23.2955 | 23.2955 | -0.809 (-3.36%) | 6,920,429 |
| 14 Jun 2017 | CNY | 24.4203 | 24.7303 | 23.9325 | 24.1047 | 24.1047 | -0.316 (-1.29%) | 4,903,873 |
