| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 24.74 | 26.89 | 24.74 | 26.78 | 18.0946 | +1.86 (+7.46%) | 6,619,225 |
| 8 Aug 2017 | CNY | 25.41 | 25.45 | 24.79 | 24.92 | 16.8378 | -0.45 (-1.77%) | 2,405,725 |
| 7 Aug 2017 | CNY | 24.38 | 25.45 | 24.13 | 25.37 | 17.1419 | +0.76 (+3.09%) | 3,772,730 |
| 4 Aug 2017 | CNY | 23.57 | 25.56 | 23.57 | 24.61 | 16.6284 | +1.37 (+5.90%) | 4,906,158 |
| 3 Aug 2017 | CNY | 23.01 | 23.5 | 22.86 | 23.24 | 15.7027 | +0.21 (+0.91%) | 1,188,150 |
| 2 Aug 2017 | CNY | 23.4 | 23.57 | 23.01 | 23.03 | 15.5608 | -0.5 (-2.12%) | 1,196,000 |
| 1 Aug 2017 | CNY | 23.4 | 23.63 | 23.3 | 23.53 | 15.8986 | 0.0 (0.0%) | 1,054,786 |
| 31 Jul 2017 | CNY | 23.47 | 23.66 | 23.42 | 23.53 | 15.8986 | +0.08 (+0.34%) | 1,095,639 |
| 28 Jul 2017 | CNY | 23.29 | 23.56 | 23.29 | 23.45 | 15.8446 | -0.11 (-0.47%) | 904,700 |
| 27 Jul 2017 | CNY | 22.88 | 23.66 | 22.76 | 23.56 | 15.9189 | +0.68 (+2.97%) | 1,732,391 |
| 26 Jul 2017 | CNY | 23.2 | 23.2 | 22.71 | 22.88 | 15.4595 | -0.22 (-0.95%) | 878,190 |
| 25 Jul 2017 | CNY | 23.37 | 23.37 | 23.01 | 23.1 | 15.6081 | -0.16 (-0.69%) | 904,151 |
| 24 Jul 2017 | CNY | 23.01 | 23.38 | 22.81 | 23.26 | 15.7162 | +0.08 (+0.35%) | 1,009,250 |
| 21 Jul 2017 | CNY | 23.14 | 23.3 | 23.01 | 23.18 | 15.6622 | +0.04 (+0.17%) | 762,921 |
| 20 Jul 2017 | CNY | 23.22 | 23.54 | 23 | 23.14 | 15.6351 | 0.0 (0.0%) | 1,139,700 |
| 19 Jul 2017 | CNY | 22.79 | 23.29 | 22.62 | 23.14 | 15.6351 | +0.36 (+1.58%) | 1,111,400 |
| 18 Jul 2017 | CNY | 22.53 | 22.9 | 22.31 | 22.78 | 15.3919 | +0.26 (+1.15%) | 1,118,403 |
| 17 Jul 2017 | CNY | 24.7 | 24.7 | 22.4 | 22.52 | 15.2162 | -2.27 (-9.16%) | 2,144,000 |
| 14 Jul 2017 | CNY | 24.92 | 24.92 | 24.6 | 24.79 | 16.75 | -0.06 (-0.24%) | 781,127 |
| 13 Jul 2017 | CNY | 24.83 | 24.91 | 24.52 | 24.85 | 16.7905 | +0.15 (+0.61%) | 1,052,100 |
| 12 Jul 2017 | CNY | 25 | 25.25 | 24.25 | 24.7 | 16.6892 | -0.34 (-1.36%) | 1,791,878 |
| 11 Jul 2017 | CNY | 25.76 | 25.76 | 25 | 25.04 | 16.9189 | -0.73 (-2.83%) | 1,985,694 |
| 10 Jul 2017 | CNY | 26.14 | 26.44 | 25.7 | 25.77 | 17.4122 | -0.42 (-1.60%) | 2,445,812 |
| 7 Jul 2017 | CNY | 25.99 | 26.25 | 25.81 | 26.19 | 17.6959 | +0.29 (+1.12%) | 2,745,350 |
| 6 Jul 2017 | CNY | 26.24 | 26.47 | 25.73 | 25.9 | 17.5 | -0.3 (-1.15%) | 2,751,055 |
| 5 Jul 2017 | CNY | 26.14 | 26.21 | 25.86 | 26.2 | 17.7027 | +0.14 (+0.54%) | 1,751,554 |
| 4 Jul 2017 | CNY | 26.21 | 26.3 | 25.92 | 26.06 | 17.6081 | -0.19 (-0.72%) | 1,363,350 |
| 3 Jul 2017 | CNY | 25.9 | 26.29 | 25.66 | 26.25 | 17.7365 | +0.39 (+1.51%) | 1,316,105 |
| 30 Jun 2017 | CNY | 25.7 | 25.93 | 25.4 | 25.86 | 17.473 | +0.04 (+0.15%) | 945,600 |
| 29 Jun 2017 | CNY | 25.67 | 25.98 | 25.57 | 25.82 | 17.4459 | +0.16 (+0.62%) | 946,927 |
