| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 18.602 | 18.602 | 18.2143 | 18.3367 | 18.3367 | -0.184 (-0.99%) | 2,314,746 |
| 31 Jul 2017 | CNY | 18.75 | 18.75 | 18.1939 | 18.5204 | 18.5204 | -0.281 (-1.49%) | 3,749,852 |
| 28 Jul 2017 | CNY | 19.0663 | 19.0663 | 18.7245 | 18.801 | 18.801 | -0.372 (-1.94%) | 3,755,863 |
| 27 Jul 2017 | CNY | 18.4184 | 19.2551 | 18.0204 | 19.1735 | 19.1735 | +0.73 (+3.96%) | 8,015,523 |
| 26 Jul 2017 | CNY | 18.699 | 18.7653 | 18.3674 | 18.4439 | 18.4439 | -0.23 (-1.23%) | 3,186,534 |
| 25 Jul 2017 | CNY | 18 | 18.8367 | 18 | 18.6735 | 18.6735 | +0.74 (+4.13%) | 4,948,770 |
| 24 Jul 2017 | CNY | 17.9082 | 18.0357 | 17.6531 | 17.9337 | 17.9337 | +0.056 (+0.31%) | 1,956,575 |
| 21 Jul 2017 | CNY | 17.699 | 18.3163 | 17.699 | 17.8776 | 17.8776 | +0.026 (+0.14%) | 2,440,354 |
| 20 Jul 2017 | CNY | 18.2296 | 18.699 | 17.5765 | 17.852 | 17.852 | -0.49 (-2.67%) | 5,186,542 |
| 19 Jul 2017 | CNY | 18.1378 | 18.3622 | 17.9592 | 18.3418 | 18.3418 | +0.204 (+1.12%) | 2,600,312 |
| 18 Jul 2017 | CNY | 17.8571 | 18.2653 | 17.6531 | 18.1378 | 18.1378 | +0.332 (+1.86%) | 2,838,495 |
| 17 Jul 2017 | CNY | 18.4286 | 18.7296 | 17.6531 | 17.8061 | 17.8061 | -1.02 (-5.42%) | 6,921,457 |
| 14 Jul 2017 | CNY | 19.6327 | 19.6939 | 18.7857 | 18.8265 | 18.8265 | -0.806 (-4.11%) | 5,409,335 |
| 13 Jul 2017 | CNY | 19.8418 | 19.8469 | 19.5051 | 19.6327 | 19.6327 | -0.204 (-1.03%) | 1,693,636 |
| 12 Jul 2017 | CNY | 19.2908 | 19.8674 | 19.2908 | 19.8367 | 19.8367 | +0.444 (+2.29%) | 3,678,586 |
| 11 Jul 2017 | CNY | 19.5408 | 19.9235 | 19.1939 | 19.3929 | 19.3929 | -0.148 (-0.76%) | 3,688,441 |
| 10 Jul 2017 | CNY | 20.5153 | 20.5612 | 19.4898 | 19.5408 | 19.5408 | -1.123 (-5.43%) | 5,749,138 |
| 7 Jul 2017 | CNY | 20.5255 | 21.2143 | 20.3674 | 20.6633 | 20.6633 | 0.0 (0.0%) | 4,842,389 |
| 6 Jul 2017 | CNY | 20.9133 | 21.1939 | 20.3061 | 20.6633 | 20.6633 | -0.337 (-1.60%) | 5,404,262 |
| 5 Jul 2017 | CNY | 20.5357 | 21.0306 | 20.3214 | 21 | 21 | +0.541 (+2.64%) | 4,724,176 |
| 4 Jul 2017 | CNY | 20.8214 | 21.4235 | 20.2143 | 20.4592 | 20.4592 | -0.398 (-1.91%) | 5,391,791 |
| 3 Jul 2017 | CNY | 20.7755 | 21.0102 | 20.5612 | 20.8571 | 20.8571 | -0.036 (-0.17%) | 3,579,459 |
| 30 Jun 2017 | CNY | 19.8776 | 21.0408 | 19.7959 | 20.8929 | 20.8929 | +0.959 (+4.81%) | 6,757,084 |
| 29 Jun 2017 | CNY | 20.199 | 20.2704 | 19.8469 | 19.9337 | 19.9337 | -0.265 (-1.31%) | 3,233,216 |
| 28 Jun 2017 | CNY | 20.0408 | 20.4592 | 19.9235 | 20.199 | 20.199 | -0.102 (-0.50%) | 4,309,289 |
| 27 Jun 2017 | CNY | 19.3878 | 20.5867 | 19.3265 | 20.301 | 20.301 | +0.867 (+4.46%) | 7,202,731 |
| 26 Jun 2017 | CNY | 19.2347 | 19.4847 | 18.9847 | 19.4337 | 19.4337 | +0.092 (+0.48%) | 4,134,796 |
| 23 Jun 2017 | CNY | 19.4133 | 19.7908 | 18.7245 | 19.3418 | 19.3418 | -0.015 (-0.08%) | 6,001,902 |
| 22 Jun 2017 | CNY | 19.3622 | 20.1327 | 19.1225 | 19.3571 | 19.3571 | -0.179 (-0.91%) | 7,352,079 |
| 21 Jun 2017 | CNY | 18.7653 | 19.7551 | 18.6276 | 19.5357 | 19.5357 | +0.77 (+4.11%) | 7,057,287 |
