| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 19.6429 | 20.6582 | 19.6327 | 20.5255 | 20.5255 | +0.607 (+3.05%) | 3,206,387 |
| 21 Jul 2017 | CNY | 20 | 20.5153 | 19.6225 | 19.9184 | 19.9184 | -0.117 (-0.59%) | 2,550,598 |
| 20 Jul 2017 | CNY | 19.898 | 20.6531 | 19.898 | 20.0357 | 20.0357 | +0.321 (+1.63%) | 3,981,120 |
| 19 Jul 2017 | CNY | 19.6429 | 19.8929 | 19.3265 | 19.7143 | 19.7143 | -0.194 (-0.97%) | 3,340,396 |
| 18 Jul 2017 | CNY | 19.3367 | 20.1276 | 19.3367 | 19.9082 | 19.9082 | -0.26 (-1.29%) | 2,806,120 |
| 17 Jul 2017 | CNY | 22.398 | 22.4082 | 20.1684 | 20.1684 | 20.1684 | -2.24 (-10.00%) | 3,911,180 |
| 14 Jul 2017 | CNY | 22.449 | 22.8571 | 22.2959 | 22.4082 | 22.4082 | -0.178 (-0.79%) | 2,120,622 |
| 13 Jul 2017 | CNY | 23.0612 | 23.0612 | 22.4541 | 22.5867 | 22.5867 | -0.469 (-2.04%) | 2,480,772 |
| 12 Jul 2017 | CNY | 22.7449 | 23.1786 | 22.1939 | 23.0561 | 23.0561 | +0.153 (+0.67%) | 3,686,564 |
| 11 Jul 2017 | CNY | 24.2602 | 24.3622 | 22.4082 | 22.9031 | 22.9031 | -1.679 (-6.83%) | 6,120,492 |
| 10 Jul 2017 | CNY | 26.0204 | 26.1122 | 24.4286 | 24.5816 | 24.5816 | -1.036 (-4.04%) | 5,310,884 |
| 7 Jul 2017 | CNY | 25.0255 | 25.8674 | 24.8061 | 25.6174 | 25.6174 | +0.852 (+3.44%) | 5,864,200 |
| 6 Jul 2017 | CNY | 24.4949 | 25.1429 | 24.4949 | 24.7653 | 24.7653 | +0.138 (+0.56%) | 4,667,173 |
| 5 Jul 2017 | CNY | 24.4898 | 24.7194 | 24.3061 | 24.6276 | 24.6276 | +0.214 (+0.88%) | 2,901,560 |
| 4 Jul 2017 | CNY | 24.5816 | 24.8367 | 24.3622 | 24.4133 | 24.4133 | -0.178 (-0.73%) | 2,010,960 |
| 3 Jul 2017 | CNY | 24.3112 | 24.8469 | 24.2143 | 24.5918 | 24.5918 | 0.0 (0.0%) | 2,544,636 |
| 30 Jun 2017 | CNY | 24.5918 | 24.852 | 24.1174 | 24.5918 | 24.5918 | -0.276 (-1.11%) | 3,543,072 |
| 29 Jun 2017 | CNY | 25.0459 | 25.3674 | 24.8469 | 24.8674 | 24.8674 | -0.148 (-0.59%) | 2,979,102 |
| 28 Jun 2017 | CNY | 25.6429 | 25.6429 | 24.7704 | 25.0153 | 25.0153 | -0.694 (-2.70%) | 3,647,840 |
| 27 Jun 2017 | CNY | 25.5714 | 26.2704 | 25.3316 | 25.7092 | 25.7092 | +0.138 (+0.54%) | 4,497,960 |
| 26 Jun 2017 | CNY | 25.2347 | 25.6633 | 24.8878 | 25.5714 | 25.5714 | +0.27 (+1.07%) | 4,075,839 |
| 23 Jun 2017 | CNY | 25.4541 | 25.4643 | 24.2347 | 25.301 | 25.301 | +0.383 (+1.54%) | 5,250,508 |
| 22 Jun 2017 | CNY | 26.5255 | 26.6122 | 24.4898 | 24.9184 | 24.9184 | -1.209 (-4.63%) | 5,180,595 |
| 21 Jun 2017 | CNY | 27.3214 | 27.6531 | 25.7041 | 26.1276 | 26.1276 | -1.056 (-3.89%) | 7,858,708 |
| 20 Jun 2017 | CNY | 27.0153 | 28.0051 | 26.7245 | 27.1837 | 27.1837 | +0.648 (+2.44%) | 8,777,103 |
| 19 Jun 2017 | CNY | 26.9337 | 27.449 | 26.2755 | 26.5357 | 26.5357 | -0.321 (-1.20%) | 6,061,597 |
| 16 Jun 2017 | CNY | 27.9592 | 28.1633 | 26.7908 | 26.8571 | 26.8571 | +0.041 (+0.15%) | 13,613,091 |
| 15 Jun 2017 | CNY | 24.4184 | 26.8163 | 24.4184 | 26.8163 | 26.8163 | +2.439 (+10.00%) | 9,061,944 |
| 14 Jun 2017 | CNY | 23.4745 | 24.4643 | 23.4745 | 24.3776 | 24.3776 | +0.964 (+4.12%) | 7,289,124 |
| 13 Jun 2017 | CNY | 22.5663 | 23.5561 | 22.4745 | 23.4133 | 23.4133 | +0.847 (+3.75%) | 4,815,269 |
