| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 24.2231 | 24.2846 | 23.9769 | 24.2077 | 24.2077 | +0.085 (+0.35%) | 1,238,723 |
| 28 Jul 2017 | CNY | 24.3 | 24.4615 | 24.0923 | 24.1231 | 24.1231 | -0.246 (-1.01%) | 1,388,376 |
| 27 Jul 2017 | CNY | 23.8462 | 24.5 | 23.7308 | 24.3692 | 24.3692 | +0.477 (+2.00%) | 2,155,956 |
| 26 Jul 2017 | CNY | 24.3385 | 24.3615 | 23.7308 | 23.8923 | 23.8923 | -0.331 (-1.37%) | 1,527,442 |
| 25 Jul 2017 | CNY | 24.4154 | 24.4769 | 24.0846 | 24.2231 | 24.2231 | -0.192 (-0.79%) | 1,400,461 |
| 24 Jul 2017 | CNY | 23.8769 | 24.5385 | 23.5539 | 24.4154 | 24.4154 | +0.415 (+1.73%) | 2,234,320 |
| 21 Jul 2017 | CNY | 24.0077 | 24.3462 | 23.8846 | 24 | 24 | -0.208 (-0.86%) | 1,506,455 |
| 20 Jul 2017 | CNY | 24.2769 | 24.8154 | 24.1077 | 24.2077 | 24.2077 | -0.054 (-0.22%) | 2,223,448 |
| 19 Jul 2017 | CNY | 24.1154 | 24.3077 | 23.7154 | 24.2615 | 24.2615 | +0.223 (+0.93%) | 1,836,417 |
| 18 Jul 2017 | CNY | 24.1539 | 24.2077 | 23.4462 | 24.0385 | 24.0385 | 0.0 (0.0%) | 2,643,241 |
| 17 Jul 2017 | CNY | 26.4231 | 26.5385 | 24.0385 | 24.0385 | 24.0385 | -2.669 (-9.99%) | 4,485,984 |
| 14 Jul 2017 | CNY | 27.0692 | 27.2231 | 26.6154 | 26.7077 | 26.7077 | -0.154 (-0.57%) | 1,730,960 |
| 13 Jul 2017 | CNY | 27.2462 | 27.3154 | 26.8154 | 26.8615 | 26.8615 | -0.369 (-1.36%) | 1,944,062 |
| 12 Jul 2017 | CNY | 27.5615 | 27.8154 | 26.7539 | 27.2308 | 27.2308 | -0.4 (-1.45%) | 3,127,618 |
| 11 Jul 2017 | CNY | 27.8692 | 28.1769 | 27.5615 | 27.6308 | 27.6308 | -0.469 (-1.67%) | 2,282,290 |
| 10 Jul 2017 | CNY | 28.8615 | 28.8615 | 27.9 | 28.1 | 28.1 | -1.085 (-3.72%) | 4,445,812 |
| 7 Jul 2017 | CNY | 28.2231 | 29.3462 | 28.2 | 29.1846 | 29.1846 | +0.885 (+3.13%) | 5,892,676 |
| 6 Jul 2017 | CNY | 28.4308 | 28.6923 | 28.0385 | 28.3 | 28.3 | -0.392 (-1.37%) | 2,784,879 |
| 5 Jul 2017 | CNY | 28.6 | 28.8462 | 28.2308 | 28.6923 | 28.6923 | +0.208 (+0.73%) | 2,713,725 |
| 4 Jul 2017 | CNY | 28.8077 | 29.1385 | 28.3077 | 28.4846 | 28.4846 | -0.454 (-1.57%) | 3,162,204 |
| 3 Jul 2017 | CNY | 28.4231 | 29.0769 | 28.3077 | 28.9385 | 28.9385 | +0.308 (+1.07%) | 3,486,234 |
| 30 Jun 2017 | CNY | 28.4692 | 29.0615 | 28.1154 | 28.6308 | 28.6308 | -0.262 (-0.91%) | 5,003,663 |
| 29 Jun 2017 | CNY | 28.2 | 29.7846 | 27.9077 | 28.8923 | 28.8923 | +1.054 (+3.79%) | 9,816,131 |
| 28 Jun 2017 | CNY | 27.1615 | 27.8462 | 26.9308 | 27.8385 | 27.8385 | +0.446 (+1.63%) | 4,414,556 |
| 27 Jun 2017 | CNY | 27.0692 | 27.7769 | 26.9692 | 27.3923 | 27.3923 | +0.423 (+1.57%) | 3,944,045 |
| 26 Jun 2017 | CNY | 26.6308 | 27.0692 | 26.4462 | 26.9692 | 26.9692 | +0.269 (+1.01%) | 2,034,337 |
| 23 Jun 2017 | CNY | 26.8308 | 27.0462 | 26.0615 | 26.7 | 26.7 | -0.154 (-0.57%) | 2,826,818 |
| 22 Jun 2017 | CNY | 27.7154 | 27.7154 | 26.7692 | 26.8539 | 26.8539 | -0.862 (-3.11%) | 3,192,130 |
| 21 Jun 2017 | CNY | 27.8 | 28.0769 | 27.4769 | 27.7154 | 27.7154 | -0.061 (-0.22%) | 2,709,246 |
| 20 Jun 2017 | CNY | 28.1154 | 28.4077 | 27.6923 | 27.7769 | 27.7769 | -0.323 (-1.15%) | 3,832,741 |
