| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 18 | 18.1 | 17.7 | 17.91 | 17.91 | -0.14 (-0.78%) | 2,474,813 |
| 31 Jul 2017 | CNY | 18 | 18.36 | 17.88 | 18.05 | 18.05 | -0.57 (-3.06%) | 4,380,269 |
| 28 Jul 2017 | CNY | 17.56 | 19 | 17.19 | 18.62 | 18.62 | +1.11 (+6.34%) | 5,162,471 |
| 27 Jul 2017 | CNY | 17 | 17.58 | 16.98 | 17.51 | 17.51 | +0.4 (+2.34%) | 3,093,561 |
| 26 Jul 2017 | CNY | 17.23 | 17.39 | 16.9 | 17.11 | 17.11 | -0.09 (-0.52%) | 1,578,782 |
| 25 Jul 2017 | CNY | 17.12 | 17.35 | 17.04 | 17.2 | 17.2 | -0.04 (-0.23%) | 1,354,270 |
| 24 Jul 2017 | CNY | 16.89 | 17.3 | 16.72 | 17.24 | 17.24 | +0.24 (+1.41%) | 2,485,134 |
| 21 Jul 2017 | CNY | 17.15 | 17.35 | 16.95 | 17 | 17 | -0.25 (-1.45%) | 1,969,877 |
| 20 Jul 2017 | CNY | 17.22 | 17.65 | 17.1 | 17.25 | 17.25 | +0.02 (+0.12%) | 2,224,163 |
| 19 Jul 2017 | CNY | 17.13 | 17.3 | 16.86 | 17.23 | 17.23 | +0.11 (+0.64%) | 2,156,231 |
| 18 Jul 2017 | CNY | 16.9 | 17.33 | 16.7 | 17.12 | 17.12 | +0.04 (+0.23%) | 2,310,406 |
| 17 Jul 2017 | CNY | 18.71 | 18.79 | 17.08 | 17.08 | 17.08 | -1.9 (-10.01%) | 4,857,909 |
| 14 Jul 2017 | CNY | 19.45 | 19.54 | 18.92 | 18.98 | 18.98 | -0.41 (-2.11%) | 1,999,409 |
| 13 Jul 2017 | CNY | 19.6 | 19.68 | 19.32 | 19.39 | 19.39 | -0.36 (-1.82%) | 2,047,481 |
| 12 Jul 2017 | CNY | 19.5 | 19.76 | 19.01 | 19.75 | 19.75 | +0.21 (+1.07%) | 3,282,986 |
| 11 Jul 2017 | CNY | 19.73 | 20.08 | 19.52 | 19.54 | 19.54 | -0.36 (-1.81%) | 2,974,046 |
| 10 Jul 2017 | CNY | 20.5 | 20.5 | 19.81 | 19.9 | 19.9 | -0.89 (-4.28%) | 5,415,278 |
| 7 Jul 2017 | CNY | 20.15 | 21.26 | 20.15 | 20.79 | 20.79 | +0.46 (+2.26%) | 7,289,523 |
| 6 Jul 2017 | CNY | 20.62 | 20.62 | 19.9 | 20.33 | 20.33 | -0.32 (-1.55%) | 5,075,147 |
| 5 Jul 2017 | CNY | 20.57 | 20.76 | 20.31 | 20.65 | 20.65 | -0.09 (-0.43%) | 5,583,685 |
| 4 Jul 2017 | CNY | 19.81 | 20.79 | 19.7 | 20.74 | 20.74 | +0.89 (+4.48%) | 7,886,796 |
| 3 Jul 2017 | CNY | 19.64 | 19.88 | 19.51 | 19.85 | 19.85 | +0.06 (+0.30%) | 3,227,276 |
| 30 Jun 2017 | CNY | 19.9 | 20.04 | 19.62 | 19.79 | 19.79 | -0.26 (-1.30%) | 4,781,026 |
| 29 Jun 2017 | CNY | 19.8 | 20.12 | 19.72 | 20.05 | 20.05 | -0.38 (-1.86%) | 8,995,648 |
| 28 Jun 2017 | CNY | 19.15 | 20.75 | 18.96 | 20.43 | 20.43 | +1.57 (+8.32%) | 14,467,917 |
| 27 Jun 2017 | CNY | 18.66 | 18.95 | 18.51 | 18.86 | 18.86 | +0.26 (+1.40%) | 2,784,666 |
| 26 Jun 2017 | CNY | 18.35 | 18.65 | 18.05 | 18.6 | 18.6 | +0.36 (+1.97%) | 2,197,000 |
| 23 Jun 2017 | CNY | 18.49 | 18.66 | 17.81 | 18.24 | 18.24 | -0.18 (-0.98%) | 2,657,153 |
| 22 Jun 2017 | CNY | 18.91 | 19 | 18.4 | 18.42 | 18.42 | -0.44 (-2.33%) | 2,410,147 |
| 21 Jun 2017 | CNY | 19.13 | 19.4 | 18.65 | 18.86 | 18.86 | -0.17 (-0.89%) | 2,561,337 |
