| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | CNY | 26 | 26.6692 | 23.7077 | 26.2308 | 26.2308 | -0.108 (-0.41%) | 4,728,297 |
| 14 Jul 2017 | CNY | 28.0923 | 28.0923 | 26.1615 | 26.3385 | 26.3385 | -1.769 (-6.29%) | 8,464,528 |
| 13 Jul 2017 | CNY | 28.4539 | 28.6539 | 27.5846 | 28.1077 | 28.1077 | -0.323 (-1.14%) | 5,805,976 |
| 12 Jul 2017 | CNY | 28.2308 | 28.6615 | 27.4385 | 28.4308 | 28.4308 | +0.223 (+0.79%) | 4,951,497 |
| 11 Jul 2017 | CNY | 27.4846 | 28.6077 | 27.2539 | 28.2077 | 28.2077 | +0.592 (+2.14%) | 7,966,942 |
| 10 Jul 2017 | CNY | 27.5385 | 27.7692 | 27.1539 | 27.6154 | 27.6154 | -0.108 (-0.39%) | 3,994,389 |
| 7 Jul 2017 | CNY | 26.2308 | 27.7692 | 26.2308 | 27.7231 | 27.7231 | +0.992 (+3.71%) | 6,394,852 |
| 6 Jul 2017 | CNY | 27.1692 | 27.3231 | 26.5923 | 26.7308 | 26.7308 | -0.592 (-2.17%) | 4,489,161 |
| 5 Jul 2017 | CNY | 27.5231 | 27.5231 | 26.8615 | 27.3231 | 27.3231 | -0.038 (-0.14%) | 4,913,932 |
| 4 Jul 2017 | CNY | 27.3846 | 27.7308 | 27.0769 | 27.3615 | 27.3615 | -0.131 (-0.48%) | 4,883,448 |
| 3 Jul 2017 | CNY | 27.2154 | 27.5308 | 26.9615 | 27.4923 | 27.4923 | +0.138 (+0.51%) | 4,518,276 |
| 30 Jun 2017 | CNY | 26.3077 | 27.4385 | 26.1615 | 27.3539 | 27.3539 | +0.654 (+2.45%) | 5,055,875 |
| 29 Jun 2017 | CNY | 27.0615 | 27.1846 | 26.3846 | 26.7 | 26.7 | -0.292 (-1.08%) | 3,371,442 |
| 28 Jun 2017 | CNY | 26.4769 | 27.1462 | 26.2154 | 26.9923 | 26.9923 | +0.515 (+1.95%) | 4,231,159 |
| 27 Jun 2017 | CNY | 26.8539 | 27.0846 | 26.3154 | 26.4769 | 26.4769 | -0.354 (-1.32%) | 3,032,429 |
| 26 Jun 2017 | CNY | 26.8462 | 27.3077 | 26.5462 | 26.8308 | 26.8308 | +0.046 (+0.17%) | 3,124,420 |
| 23 Jun 2017 | CNY | 26.4615 | 26.9077 | 26.0769 | 26.7846 | 26.7846 | +0.408 (+1.55%) | 3,872,614 |
| 22 Jun 2017 | CNY | 27.4615 | 27.7615 | 26.2539 | 26.3769 | 26.3769 | -1.223 (-4.43%) | 3,632,276 |
| 21 Jun 2017 | CNY | 26.5385 | 27.6539 | 26.4923 | 27.6 | 27.6 | +0.8 (+2.99%) | 5,570,909 |
| 20 Jun 2017 | CNY | 26.9231 | 27.3 | 26.6231 | 26.8 | 26.8 | -0.339 (-1.25%) | 2,788,476 |
| 19 Jun 2017 | CNY | 27.3692 | 27.6769 | 26.5769 | 27.1385 | 27.1385 | -0.415 (-1.51%) | 5,523,329 |
| 16 Jun 2017 | CNY | 26.4308 | 27.5846 | 26.3385 | 27.5539 | 27.5539 | +0.946 (+3.56%) | 5,829,786 |
| 15 Jun 2017 | CNY | 25.5231 | 26.8769 | 25.5231 | 26.6077 | 26.6077 | +0.815 (+3.16%) | 6,810,753 |
| 14 Jun 2017 | CNY | 26 | 26 | 25.3077 | 25.7923 | 25.7923 | -0.231 (-0.89%) | 2,628,217 |
| 13 Jun 2017 | CNY | 24.7539 | 26.5077 | 24.4615 | 26.0231 | 26.0231 | +1.308 (+5.29%) | 5,655,863 |
| 12 Jun 2017 | CNY | 25.9385 | 26.1462 | 24.6231 | 24.7154 | 24.7154 | -1.954 (-7.33%) | 5,344,517 |
| 9 Jun 2017 | CNY | 25.4385 | 26.9462 | 25.4385 | 26.6692 | 26.6692 | +0.831 (+3.21%) | 7,047,440 |
| 8 Jun 2017 | CNY | 26.3077 | 26.6539 | 25.6154 | 25.8385 | 25.8385 | -0.715 (-2.69%) | 5,863,819 |
| 7 Jun 2017 | CNY | 26.0846 | 27.3077 | 25.9692 | 26.5539 | 26.5539 | +0.385 (+1.47%) | 9,994,358 |
| 6 Jun 2017 | CNY | 25 | 26.2308 | 24.6231 | 26.1692 | 26.1692 | +0.561 (+2.19%) | 4,319,949 |
