| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 17.2692 | 17.4308 | 17 | 17.0231 | 17.0231 | -0.285 (-1.64%) | 4,828,720 |
| 27 Jul 2017 | CNY | 16.8308 | 17.4615 | 16.6692 | 17.3077 | 17.3077 | +0.508 (+3.02%) | 7,621,229 |
| 26 Jul 2017 | CNY | 16.9846 | 17.2615 | 16.6308 | 16.8 | 16.8 | -0.269 (-1.58%) | 4,676,357 |
| 25 Jul 2017 | CNY | 17.1308 | 17.4 | 16.9231 | 17.0692 | 17.0692 | -0.185 (-1.07%) | 4,347,196 |
| 24 Jul 2017 | CNY | 16.8539 | 17.3692 | 16.6769 | 17.2539 | 17.2539 | +0.162 (+0.95%) | 5,913,605 |
| 21 Jul 2017 | CNY | 16.8615 | 17.3769 | 16.8308 | 17.0923 | 17.0923 | +0.223 (+1.32%) | 5,642,696 |
| 20 Jul 2017 | CNY | 16.8385 | 17.4385 | 16.7769 | 16.8692 | 16.8692 | +0.023 (+0.14%) | 8,583,309 |
| 19 Jul 2017 | CNY | 16.6077 | 17.0462 | 16.5 | 16.8462 | 16.8462 | 0.0 (0.0%) | 5,598,526 |
| 18 Jul 2017 | CNY | 16.4231 | 17.0539 | 16.1615 | 16.8462 | 16.8462 | +0.408 (+2.48%) | 7,774,403 |
| 17 Jul 2017 | CNY | 17.6923 | 17.8231 | 16.4385 | 16.4385 | 16.4385 | -1.823 (-9.98%) | 12,362,101 |
| 14 Jul 2017 | CNY | 18.3077 | 18.8308 | 18.1539 | 18.2615 | 18.2615 | -0.192 (-1.04%) | 5,549,885 |
| 13 Jul 2017 | CNY | 18.9846 | 18.9923 | 18.3539 | 18.4539 | 18.4539 | -0.469 (-2.48%) | 8,142,726 |
| 12 Jul 2017 | CNY | 18.3 | 18.9615 | 17.6154 | 18.9231 | 18.9231 | +0.462 (+2.50%) | 11,181,836 |
| 11 Jul 2017 | CNY | 18.2077 | 19.2154 | 18.0539 | 18.4615 | 18.4615 | +0.223 (+1.22%) | 8,265,829 |
| 10 Jul 2017 | CNY | 19.1846 | 19.3462 | 18 | 18.2385 | 18.2385 | -1.046 (-5.42%) | 13,118,766 |
| 7 Jul 2017 | CNY | 18.5539 | 19.5154 | 18.5539 | 19.2846 | 19.2846 | +0.561 (+3.00%) | 14,879,437 |
| 6 Jul 2017 | CNY | 19.0846 | 19.4231 | 18.5923 | 18.7231 | 18.7231 | +0.185 (+1.00%) | 16,624,504 |
| 5 Jul 2017 | CNY | 17.9 | 18.6154 | 17.8154 | 18.5385 | 18.5385 | +0.638 (+3.57%) | 11,490,051 |
| 4 Jul 2017 | CNY | 17.9462 | 18.0692 | 17.7231 | 17.9 | 17.9 | -0.092 (-0.51%) | 6,099,575 |
| 3 Jul 2017 | CNY | 17.8923 | 18.3077 | 17.8923 | 17.9923 | 17.9923 | +0.046 (+0.26%) | 10,215,219 |
| 30 Jun 2017 | CNY | 17.3923 | 18.0923 | 17.3154 | 17.9462 | 17.9462 | +0.446 (+2.55%) | 11,739,747 |
| 29 Jun 2017 | CNY | 17.2154 | 17.7692 | 17.1231 | 17.5 | 17.5 | +0.377 (+2.20%) | 7,720,389 |
| 28 Jun 2017 | CNY | 17.4231 | 17.4615 | 16.9539 | 17.1231 | 17.1231 | -0.346 (-1.98%) | 5,830,120 |
| 27 Jun 2017 | CNY | 17.5462 | 17.7846 | 17.2462 | 17.4692 | 17.4692 | -0.1 (-0.57%) | 8,411,718 |
| 26 Jun 2017 | CNY | 16.5385 | 17.5846 | 16.5 | 17.5692 | 17.5692 | +0.954 (+5.74%) | 11,328,710 |
| 23 Jun 2017 | CNY | 17.1539 | 17.3308 | 16.0539 | 16.6154 | 16.6154 | -0.554 (-3.23%) | 11,711,362 |
| 22 Jun 2017 | CNY | 17.5769 | 17.6615 | 17.1539 | 17.1692 | 17.1692 | -0.546 (-3.08%) | 8,921,337 |
| 21 Jun 2017 | CNY | 17.3846 | 18.0385 | 17.3077 | 17.7154 | 17.7154 | +0.292 (+1.68%) | 13,816,572 |
| 20 Jun 2017 | CNY | 17.0231 | 17.4462 | 16.8769 | 17.4231 | 17.4231 | +0.546 (+3.24%) | 11,488,512 |
| 19 Jun 2017 | CNY | 16.9231 | 17.0462 | 16.6154 | 16.8769 | 16.8769 | +0.077 (+0.46%) | 6,010,022 |
