| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 22.7 | 23.17 | 22.68 | 23.11 | 23.11 | +0.33 (+1.45%) | 1,994,578 |
| 28 Jul 2017 | CNY | 23.1 | 23.14 | 22.74 | 22.78 | 22.78 | -0.39 (-1.68%) | 1,922,917 |
| 27 Jul 2017 | CNY | 22.45 | 23.2 | 22.33 | 23.17 | 23.17 | +0.71 (+3.16%) | 3,391,864 |
| 26 Jul 2017 | CNY | 22.76 | 22.87 | 22.3 | 22.46 | 22.46 | -0.3 (-1.32%) | 1,720,321 |
| 25 Jul 2017 | CNY | 22.99 | 23.1 | 22.65 | 22.76 | 22.76 | -0.22 (-0.96%) | 1,680,211 |
| 24 Jul 2017 | CNY | 22.62 | 23.15 | 22.4 | 22.98 | 22.98 | +0.25 (+1.10%) | 2,203,297 |
| 21 Jul 2017 | CNY | 22.53 | 23 | 22.53 | 22.73 | 22.73 | +0.02 (+0.09%) | 1,870,110 |
| 20 Jul 2017 | CNY | 22.76 | 23.32 | 22.7 | 22.71 | 22.71 | -0.19 (-0.83%) | 2,695,105 |
| 19 Jul 2017 | CNY | 22.69 | 23.06 | 22.3 | 22.9 | 22.9 | +0.05 (+0.22%) | 2,732,962 |
| 18 Jul 2017 | CNY | 22.58 | 23 | 22 | 22.85 | 22.85 | -0.21 (-0.91%) | 3,542,789 |
| 17 Jul 2017 | CNY | 25.3 | 25.3 | 23.06 | 23.06 | 23.06 | -2.56 (-9.99%) | 6,174,543 |
| 14 Jul 2017 | CNY | 25.71 | 26 | 25.5 | 25.62 | 25.62 | -0.1 (-0.39%) | 2,103,969 |
| 13 Jul 2017 | CNY | 25.9 | 26.05 | 25.68 | 25.72 | 25.72 | -0.49 (-1.87%) | 2,221,297 |
| 12 Jul 2017 | CNY | 25.91 | 26.25 | 25.25 | 26.21 | 26.21 | +0.13 (+0.50%) | 3,926,603 |
| 11 Jul 2017 | CNY | 27.1 | 27.21 | 25.7 | 26.08 | 26.08 | -0.99 (-3.66%) | 4,682,752 |
| 10 Jul 2017 | CNY | 27.33 | 27.92 | 26.81 | 27.07 | 27.07 | -0.53 (-1.92%) | 6,881,825 |
| 7 Jul 2017 | CNY | 26.49 | 27.99 | 26.21 | 27.6 | 27.6 | +1.08 (+4.07%) | 8,732,487 |
| 6 Jul 2017 | CNY | 26.51 | 26.82 | 26.1 | 26.52 | 26.52 | -0.03 (-0.11%) | 4,548,853 |
| 5 Jul 2017 | CNY | 25.85 | 26.57 | 25.8 | 26.55 | 26.55 | +0.74 (+2.87%) | 4,843,353 |
| 4 Jul 2017 | CNY | 25.94 | 26.15 | 25.72 | 25.81 | 25.81 | -0.16 (-0.62%) | 1,911,952 |
| 3 Jul 2017 | CNY | 25.6 | 25.98 | 25.51 | 25.97 | 25.97 | +0.37 (+1.45%) | 2,215,985 |
| 30 Jun 2017 | CNY | 25.17 | 25.82 | 25.15 | 25.6 | 25.6 | +0.23 (+0.91%) | 2,629,769 |
| 29 Jun 2017 | CNY | 25.22 | 25.65 | 25.22 | 25.37 | 25.37 | +0.11 (+0.44%) | 1,794,247 |
| 28 Jun 2017 | CNY | 25.5 | 25.78 | 25.18 | 25.26 | 25.26 | -0.6 (-2.32%) | 2,547,014 |
| 27 Jun 2017 | CNY | 25.98 | 26.13 | 25.7 | 25.86 | 25.86 | -0.1 (-0.39%) | 2,439,472 |
| 26 Jun 2017 | CNY | 25.7 | 25.98 | 25.41 | 25.96 | 25.96 | +0.22 (+0.85%) | 2,519,892 |
| 23 Jun 2017 | CNY | 25.59 | 26.08 | 25.07 | 25.74 | 25.74 | -0.04 (-0.16%) | 4,007,062 |
| 22 Jun 2017 | CNY | 26.69 | 26.96 | 25.62 | 25.78 | 25.78 | -0.9 (-3.37%) | 4,433,232 |
| 21 Jun 2017 | CNY | 27.08 | 27.16 | 26.2 | 26.68 | 26.68 | -0.38 (-1.40%) | 4,376,496 |
| 20 Jun 2017 | CNY | 27.19 | 27.37 | 26.85 | 27.06 | 27.06 | +0.08 (+0.30%) | 4,133,863 |
