| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 20.5298 | 20.5298 | 20.2381 | 20.3452 | 20.3452 | -0.191 (-0.93%) | 1,313,417 |
| 27 Jul 2017 | CNY | 20.3512 | 20.5952 | 19.9464 | 20.5357 | 20.5357 | +0.184 (+0.91%) | 2,261,547 |
| 26 Jul 2017 | CNY | 20.881 | 20.881 | 20.2798 | 20.3512 | 20.3512 | -0.339 (-1.64%) | 929,544 |
| 25 Jul 2017 | CNY | 20.8274 | 20.9821 | 20.6786 | 20.6905 | 20.6905 | -0.125 (-0.60%) | 384,659 |
| 24 Jul 2017 | CNY | 20.7262 | 21.0357 | 20.6369 | 20.8155 | 20.8155 | -0.119 (-0.57%) | 1,623,751 |
| 21 Jul 2017 | CNY | 20.8214 | 21.0595 | 20.6191 | 20.9345 | 20.9345 | +0.006 (+0.03%) | 877,779 |
| 20 Jul 2017 | CNY | 20.9881 | 21.1429 | 20.7143 | 20.9286 | 20.9286 | -0.113 (-0.54%) | 1,170,951 |
| 19 Jul 2017 | CNY | 20.6786 | 21.0714 | 20.5952 | 21.0417 | 21.0417 | +0.357 (+1.73%) | 1,820,374 |
| 18 Jul 2017 | CNY | 20.5357 | 20.9881 | 20.4941 | 20.6845 | 20.6845 | -0.131 (-0.63%) | 2,333,602 |
| 17 Jul 2017 | CNY | 21.1905 | 21.5357 | 20.1191 | 20.8155 | 20.8155 | -0.375 (-1.77%) | 4,374,384 |
| 14 Jul 2017 | CNY | 20.7381 | 21.2381 | 20.4167 | 21.1905 | 21.1905 | +0.101 (+0.48%) | 5,868,527 |
| 13 Jul 2017 | CNY | 20.631 | 21.5536 | 19.5714 | 21.0893 | 21.0893 | +0.423 (+2.04%) | 9,659,309 |
| 12 Jul 2017 | CNY | 21.0714 | 21.0714 | 20.506 | 20.6667 | 20.6667 | -0.298 (-1.42%) | 1,854,525 |
| 11 Jul 2017 | CNY | 21 | 21.1607 | 20.8512 | 20.9643 | 20.9643 | +0.018 (+0.09%) | 1,153,824 |
| 10 Jul 2017 | CNY | 21.2381 | 21.2381 | 20.7857 | 20.9464 | 20.9464 | -0.441 (-2.06%) | 4,968,174 |
| 7 Jul 2017 | CNY | 21.3691 | 21.5357 | 20.9524 | 21.3869 | 21.3869 | -0.167 (-0.77%) | 5,361,849 |
| 6 Jul 2017 | CNY | 21.9702 | 21.9702 | 21.3274 | 21.5536 | 21.5536 | -0.333 (-1.52%) | 4,131,183 |
| 5 Jul 2017 | CNY | 22.1191 | 22.256 | 21.6667 | 21.8869 | 21.8869 | -0.298 (-1.34%) | 3,823,481 |
| 4 Jul 2017 | CNY | 22.1726 | 22.3631 | 22.0536 | 22.1845 | 22.1845 | +0.012 (+0.05%) | 1,649,040 |
| 3 Jul 2017 | CNY | 22.4048 | 22.4167 | 22.0238 | 22.1726 | 22.1726 | -0.202 (-0.90%) | 1,274,061 |
| 30 Jun 2017 | CNY | 22.381 | 22.6131 | 22.0238 | 22.375 | 22.375 | -0.042 (-0.19%) | 2,130,240 |
| 29 Jun 2017 | CNY | 22.3214 | 22.7976 | 22.3214 | 22.4167 | 22.4167 | +0.018 (+0.08%) | 1,805,830 |
| 28 Jun 2017 | CNY | 22.5298 | 22.5298 | 22.3214 | 22.3988 | 22.3988 | -0.184 (-0.82%) | 1,004,999 |
| 27 Jun 2017 | CNY | 21.7976 | 22.6488 | 21.7976 | 22.5833 | 22.5833 | +0.655 (+2.99%) | 3,504,500 |
| 26 Jun 2017 | CNY | 21.7202 | 21.9583 | 21.5595 | 21.9286 | 21.9286 | +0.214 (+0.99%) | 1,800,207 |
| 23 Jun 2017 | CNY | 21.0714 | 21.7857 | 21.0119 | 21.7143 | 21.7143 | +0.482 (+2.27%) | 3,138,043 |
| 22 Jun 2017 | CNY | 21.2083 | 21.3095 | 20.8214 | 21.2321 | 21.2321 | +0.042 (+0.20%) | 4,315,824 |
| 21 Jun 2017 | CNY | 21.4286 | 21.4464 | 21.0119 | 21.1905 | 21.1905 | -0.333 (-1.55%) | 2,025,744 |
| 20 Jun 2017 | CNY | 21.6786 | 21.6786 | 21.3929 | 21.5238 | 21.5238 | +0.059 (+0.28%) | 2,008,792 |
| 19 Jun 2017 | CNY | 21.6726 | 21.7202 | 21.2262 | 21.4643 | 21.4643 | -0.226 (-1.04%) | 793,450 |
