| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | CNY | 22.6284 | 23.2095 | 22.4257 | 23.1014 | 23.1014 | +0.554 (+2.46%) | 1,076,701 |
| 26 Jul 2017 | CNY | 22.7703 | 22.946 | 22.4662 | 22.5473 | 22.5473 | -0.311 (-1.36%) | 552,461 |
| 25 Jul 2017 | CNY | 22.7027 | 23.3311 | 22.6892 | 22.8581 | 22.8581 | +0.013 (+0.06%) | 568,536 |
| 24 Jul 2017 | CNY | 22.6351 | 23.0878 | 22.3649 | 22.8446 | 22.8446 | +0.176 (+0.78%) | 1,015,294 |
| 21 Jul 2017 | CNY | 22.7703 | 22.9662 | 22.6419 | 22.6689 | 22.6689 | -0.257 (-1.12%) | 833,166 |
| 20 Jul 2017 | CNY | 23.0068 | 23.4797 | 22.723 | 22.9257 | 22.9257 | -0.081 (-0.35%) | 1,091,991 |
| 19 Jul 2017 | CNY | 23.1081 | 23.1689 | 22.696 | 23.0068 | 23.0068 | -0.061 (-0.26%) | 1,028,395 |
| 18 Jul 2017 | CNY | 22.9122 | 23.2635 | 22.7162 | 23.0676 | 23.0676 | +0.162 (+0.71%) | 1,008,639 |
| 17 Jul 2017 | CNY | 25.2568 | 25.2568 | 22.9054 | 22.9054 | 22.9054 | -2.547 (-10.01%) | 2,651,140 |
| 14 Jul 2017 | CNY | 25.5878 | 25.6757 | 25.2703 | 25.4527 | 25.4527 | -0.128 (-0.50%) | 633,884 |
| 13 Jul 2017 | CNY | 25.7703 | 25.7703 | 25.473 | 25.5811 | 25.5811 | -0.189 (-0.73%) | 798,016 |
| 12 Jul 2017 | CNY | 26.1487 | 26.1487 | 25.1351 | 25.7703 | 25.7703 | -0.284 (-1.09%) | 1,467,890 |
| 11 Jul 2017 | CNY | 26.6014 | 26.7973 | 26.0135 | 26.0541 | 26.0541 | -0.635 (-2.38%) | 1,374,427 |
| 10 Jul 2017 | CNY | 27.7027 | 27.8919 | 26.6554 | 26.6892 | 26.6892 | -1.466 (-5.21%) | 2,565,924 |
| 7 Jul 2017 | CNY | 27.196 | 28.3784 | 27.196 | 28.1554 | 28.1554 | +1 (+3.68%) | 3,035,292 |
| 6 Jul 2017 | CNY | 27.446 | 27.5338 | 27 | 27.1554 | 27.1554 | -0.257 (-0.94%) | 1,455,594 |
| 5 Jul 2017 | CNY | 26.8716 | 27.4257 | 26.8581 | 27.4122 | 27.4122 | +0.486 (+1.81%) | 1,406,867 |
| 4 Jul 2017 | CNY | 27.1824 | 27.3446 | 26.8649 | 26.9257 | 26.9257 | -0.25 (-0.92%) | 865,304 |
| 3 Jul 2017 | CNY | 27.0541 | 27.2297 | 26.8378 | 27.1757 | 27.1757 | +0.047 (+0.17%) | 936,076 |
| 30 Jun 2017 | CNY | 26.7568 | 27.2365 | 26.2162 | 27.1284 | 27.1284 | +0.365 (+1.36%) | 1,679,801 |
| 29 Jun 2017 | CNY | 26.8784 | 27.0135 | 26.5878 | 26.7635 | 26.7635 | +0.027 (+0.10%) | 974,560 |
| 28 Jun 2017 | CNY | 27.2973 | 27.2973 | 26.4865 | 26.7365 | 26.7365 | -0.561 (-2.05%) | 1,246,942 |
| 27 Jun 2017 | CNY | 27.2568 | 27.8243 | 27.0473 | 27.2973 | 27.2973 | +0.02 (+0.07%) | 1,470,772 |
| 26 Jun 2017 | CNY | 26.7973 | 27.3514 | 26.5608 | 27.277 | 27.277 | +0.486 (+1.82%) | 1,320,281 |
| 23 Jun 2017 | CNY | 26.973 | 27.1554 | 26.4189 | 26.7905 | 26.7905 | -0.189 (-0.70%) | 1,814,666 |
| 22 Jun 2017 | CNY | 28.1014 | 28.1081 | 26.9392 | 26.9797 | 26.9797 | -1.02 (-3.64%) | 1,907,631 |
| 21 Jun 2017 | CNY | 28.1081 | 28.446 | 27.7838 | 28 | 28 | -0.203 (-0.72%) | 1,883,271 |
| 20 Jun 2017 | CNY | 29.027 | 29.027 | 28.1824 | 28.2027 | 28.2027 | -0.365 (-1.28%) | 2,182,223 |
| 19 Jun 2017 | CNY | 28.4527 | 28.777 | 28.2162 | 28.5676 | 28.5676 | +0.169 (+0.59%) | 1,453,254 |
| 16 Jun 2017 | CNY | 28.7568 | 29.0135 | 28.2095 | 28.3987 | 28.3987 | -0.527 (-1.82%) | 2,434,833 |
