| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 17.6231 | 17.6231 | 17.3539 | 17.5077 | 17.5077 | -0.015 (-0.09%) | 1,894,969 |
| 28 Jul 2017 | CNY | 17.7077 | 17.9154 | 17.4539 | 17.5231 | 17.5231 | -0.308 (-1.73%) | 2,458,040 |
| 27 Jul 2017 | CNY | 17.6615 | 17.8846 | 17.3462 | 17.8308 | 17.8308 | +0.146 (+0.83%) | 3,026,093 |
| 26 Jul 2017 | CNY | 17.4462 | 17.7539 | 17.3077 | 17.6846 | 17.6846 | +0.385 (+2.22%) | 2,524,493 |
| 25 Jul 2017 | CNY | 17.8077 | 17.8231 | 17.2769 | 17.3 | 17.3 | -0.485 (-2.72%) | 2,927,882 |
| 24 Jul 2017 | CNY | 17.2231 | 17.8308 | 17.1077 | 17.7846 | 17.7846 | +0.485 (+2.80%) | 3,180,156 |
| 21 Jul 2017 | CNY | 17.5385 | 17.5385 | 17.2615 | 17.3 | 17.3 | -0.192 (-1.10%) | 1,606,280 |
| 20 Jul 2017 | CNY | 17.4615 | 17.6154 | 17.3462 | 17.4923 | 17.4923 | +0.054 (+0.31%) | 1,481,610 |
| 19 Jul 2017 | CNY | 17.3308 | 17.4385 | 17.0769 | 17.4385 | 17.4385 | +0.139 (+0.80%) | 1,766,355 |
| 18 Jul 2017 | CNY | 17.2769 | 17.5077 | 17.1539 | 17.3 | 17.3 | +0.015 (+0.09%) | 2,392,566 |
| 17 Jul 2017 | CNY | 18.4692 | 18.6846 | 17.2539 | 17.2846 | 17.2846 | -1.238 (-6.69%) | 2,449,448 |
| 14 Jul 2017 | CNY | 18.4692 | 18.6 | 18.3923 | 18.5231 | 18.5231 | +0.054 (+0.29%) | 887,517 |
| 13 Jul 2017 | CNY | 18.7231 | 18.7231 | 18.3846 | 18.4692 | 18.4692 | -0.277 (-1.48%) | 1,410,830 |
| 12 Jul 2017 | CNY | 18.7154 | 18.9615 | 18.3923 | 18.7462 | 18.7462 | -0.085 (-0.45%) | 2,311,513 |
| 11 Jul 2017 | CNY | 18.9231 | 19.1 | 18.7923 | 18.8308 | 18.8308 | -0.146 (-0.77%) | 1,636,843 |
| 10 Jul 2017 | CNY | 19.3462 | 19.5692 | 18.9615 | 18.9769 | 18.9769 | -0.308 (-1.60%) | 2,472,501 |
| 7 Jul 2017 | CNY | 19.3077 | 19.4231 | 19.1539 | 19.2846 | 19.2846 | -0.062 (-0.32%) | 1,462,232 |
| 6 Jul 2017 | CNY | 19.6 | 19.6154 | 19.1769 | 19.3462 | 19.3462 | -0.223 (-1.14%) | 1,477,269 |
| 5 Jul 2017 | CNY | 19.3846 | 19.5769 | 19.3154 | 19.5692 | 19.5692 | +0.146 (+0.75%) | 1,245,225 |
| 4 Jul 2017 | CNY | 19.5385 | 19.5385 | 19.2385 | 19.4231 | 19.4231 | +0.139 (+0.72%) | 966,706 |
| 3 Jul 2017 | CNY | 19.3154 | 19.3231 | 19.0769 | 19.2846 | 19.2846 | -0.1 (-0.52%) | 1,223,293 |
| 30 Jun 2017 | CNY | 19.3846 | 19.4 | 19.1462 | 19.3846 | 19.3846 | 0.0 (0.0%) | 878,059 |
| 29 Jun 2017 | CNY | 19.2769 | 19.5539 | 19.2769 | 19.3846 | 19.3846 | +0.085 (+0.44%) | 1,199,725 |
| 28 Jun 2017 | CNY | 19.2539 | 19.5231 | 19.2308 | 19.3 | 19.3 | -0.123 (-0.63%) | 1,409,954 |
| 27 Jun 2017 | CNY | 19.1 | 19.6 | 19.1 | 19.4231 | 19.4231 | +0.246 (+1.28%) | 2,956,309 |
| 26 Jun 2017 | CNY | 18.7231 | 19.2539 | 18.5154 | 19.1769 | 19.1769 | +0.523 (+2.80%) | 3,056,825 |
| 23 Jun 2017 | CNY | 18.6077 | 18.7385 | 18.4692 | 18.6539 | 18.6539 | +0.023 (+0.12%) | 2,292,449 |
| 22 Jun 2017 | CNY | 19.1539 | 19.1615 | 18.5462 | 18.6308 | 18.6308 | -0.585 (-3.04%) | 2,637,469 |
| 21 Jun 2017 | CNY | 19 | 19.3769 | 18.8615 | 19.2154 | 19.2154 | +0.446 (+2.38%) | 4,250,521 |
| 20 Jun 2017 | CNY | 18.9 | 18.9077 | 18.7077 | 18.7692 | 18.7692 | -0.131 (-0.69%) | 1,349,881 |
