| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 20 | 20.55 | 19.6 | 20.32 | 20.32 | +0.32 (+1.60%) | 12,196,018 |
| 21 Jul 2017 | CNY | 19.85 | 20.63 | 19.83 | 20 | 20 | -0.05 (-0.25%) | 10,982,200 |
| 20 Jul 2017 | CNY | 19.79 | 20.71 | 19.68 | 20.05 | 20.05 | +0.22 (+1.11%) | 13,406,616 |
| 19 Jul 2017 | CNY | 19.89 | 19.97 | 19.19 | 19.83 | 19.83 | -0.09 (-0.45%) | 10,890,796 |
| 18 Jul 2017 | CNY | 19.15 | 20.6 | 18.7 | 19.92 | 19.92 | +0.24 (+1.22%) | 12,895,921 |
| 17 Jul 2017 | CNY | 21.73 | 21.8 | 19.68 | 19.68 | 19.68 | -2.19 (-10.01%) | 13,081,600 |
| 14 Jul 2017 | CNY | 22.83 | 22.96 | 21.41 | 21.87 | 21.87 | -0.75 (-3.32%) | 10,913,083 |
| 13 Jul 2017 | CNY | 23.21 | 23.22 | 22.5 | 22.62 | 22.62 | -0.87 (-3.70%) | 11,602,534 |
| 12 Jul 2017 | CNY | 22.07 | 23.58 | 22.07 | 23.49 | 23.49 | +1.1 (+4.91%) | 17,289,340 |
| 11 Jul 2017 | CNY | 23 | 23.99 | 22.05 | 22.39 | 22.39 | -2.06 (-8.43%) | 19,021,017 |
| 3 Jul 2017 | CNY | 23.97 | 24.98 | 23.91 | 24.45 | 24.45 | +0.58 (+2.43%) | 13,192,700 |
| 30 Jun 2017 | CNY | 24.3 | 24.4 | 23.8 | 23.87 | 23.87 | -0.65 (-2.65%) | 10,299,500 |
| 29 Jun 2017 | CNY | 24.36 | 24.96 | 24.27 | 24.52 | 24.52 | +0.23 (+0.95%) | 12,837,418 |
| 28 Jun 2017 | CNY | 25 | 25.01 | 24.06 | 24.29 | 24.29 | -0.89 (-3.53%) | 15,329,320 |
| 27 Jun 2017 | CNY | 25.4 | 25.74 | 25.11 | 25.18 | 25.18 | -0.4 (-1.56%) | 10,248,499 |
| 26 Jun 2017 | CNY | 25.4 | 25.87 | 24.73 | 25.58 | 25.58 | +0.04 (+0.16%) | 13,614,691 |
| 23 Jun 2017 | CNY | 26.05 | 26.46 | 24.6 | 25.54 | 25.54 | -1.05 (-3.95%) | 20,093,100 |
| 22 Jun 2017 | CNY | 27.5 | 27.83 | 26.45 | 26.59 | 26.59 | -1.26 (-4.52%) | 25,137,006 |
| 21 Jun 2017 | CNY | 26.38 | 28.23 | 26.1 | 27.85 | 27.85 | +1.25 (+4.70%) | 39,757,989 |
| 20 Jun 2017 | CNY | 25.42 | 27.56 | 25.31 | 26.6 | 26.6 | +1.21 (+4.77%) | 31,549,900 |
| 19 Jun 2017 | CNY | 25.2 | 25.44 | 24.88 | 25.39 | 25.39 | -0.08 (-0.31%) | 11,803,597 |
| 16 Jun 2017 | CNY | 25.15 | 26.3 | 25.12 | 25.47 | 25.47 | +0.33 (+1.31%) | 18,387,149 |
| 15 Jun 2017 | CNY | 25.24 | 25.67 | 24.9 | 25.14 | 25.14 | -0.18 (-0.71%) | 13,805,564 |
| 14 Jun 2017 | CNY | 26 | 26.21 | 25.3 | 25.32 | 25.32 | -0.96 (-3.65%) | 15,495,190 |
| 13 Jun 2017 | CNY | 25.88 | 26.5 | 25.74 | 26.28 | 26.28 | +0.16 (+0.61%) | 15,384,399 |
| 12 Jun 2017 | CNY | 26 | 27 | 25.5 | 26.12 | 26.12 | -0.5 (-1.88%) | 22,781,700 |
| 9 Jun 2017 | CNY | 25.7 | 27.1 | 25.11 | 26.62 | 26.62 | -0.04 (-0.15%) | 30,677,972 |
| 8 Jun 2017 | CNY | 26.91 | 27.96 | 26.62 | 26.66 | 26.66 | -0.24 (-0.89%) | 43,811,085 |
| 7 Jun 2017 | CNY | 25.41 | 26.9 | 25.41 | 26.9 | 26.9 | +2.45 (+10.02%) | 35,637,583 |
| 6 Jun 2017 | CNY | 24.3 | 24.98 | 23.68 | 24.45 | 24.45 | -0.15 (-0.61%) | 17,400,870 |
