| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 19.98 | 20.17 | 19.81 | 20.14 | 20.14 | +0.09 (+0.45%) | 1,762,740 |
| 8 Aug 2017 | CNY | 20.39 | 20.39 | 19.66 | 20.05 | 20.05 | -0.35 (-1.72%) | 3,520,051 |
| 7 Aug 2017 | CNY | 20.47 | 20.57 | 20.18 | 20.4 | 20.4 | -0.07 (-0.34%) | 1,664,227 |
| 4 Aug 2017 | CNY | 20.38 | 20.54 | 20.16 | 20.47 | 20.47 | +0.04 (+0.20%) | 2,244,569 |
| 3 Aug 2017 | CNY | 20.2 | 20.49 | 20.03 | 20.43 | 20.43 | +0.15 (+0.74%) | 2,865,681 |
| 2 Aug 2017 | CNY | 21.01 | 21.23 | 20.2 | 20.28 | 20.28 | -0.95 (-4.47%) | 3,887,850 |
| 1 Aug 2017 | CNY | 21.48 | 21.65 | 21 | 21.23 | 21.23 | -0.5 (-2.30%) | 4,099,567 |
| 31 Jul 2017 | CNY | 20.91 | 21.77 | 20.35 | 21.73 | 21.73 | +0.6 (+2.84%) | 6,121,258 |
| 28 Jul 2017 | CNY | 21 | 21.96 | 20.88 | 21.13 | 21.13 | -0.02 (-0.09%) | 6,666,816 |
| 27 Jul 2017 | CNY | 20.52 | 21.35 | 20.2 | 21.15 | 21.15 | +0.48 (+2.32%) | 6,490,810 |
| 26 Jul 2017 | CNY | 20.28 | 20.7 | 20.11 | 20.67 | 20.67 | +0.29 (+1.42%) | 5,290,483 |
| 25 Jul 2017 | CNY | 20.8 | 20.8 | 20.07 | 20.38 | 20.38 | -1.11 (-5.17%) | 7,210,787 |
| 24 Jul 2017 | CNY | 21.05 | 21.55 | 20.81 | 21.49 | 21.49 | +0.27 (+1.27%) | 5,782,920 |
| 21 Jul 2017 | CNY | 21.63 | 22 | 20.86 | 21.22 | 21.22 | -0.87 (-3.94%) | 8,354,511 |
| 20 Jul 2017 | CNY | 21.86 | 22.43 | 21.8 | 22.09 | 22.09 | -0.25 (-1.12%) | 8,742,221 |
| 19 Jul 2017 | CNY | 22.43 | 22.56 | 21.65 | 22.34 | 22.34 | -0.28 (-1.24%) | 12,098,759 |
| 18 Jul 2017 | CNY | 23.05 | 23.3 | 21.76 | 22.62 | 22.62 | +0.41 (+1.85%) | 14,679,370 |
| 17 Jul 2017 | CNY | 20.5 | 22.21 | 20.27 | 22.21 | 22.21 | +2.02 (+10.00%) | 13,913,707 |
| 14 Jul 2017 | CNY | 19.38 | 20.19 | 19.1 | 20.19 | 20.19 | +1.84 (+10.03%) | 6,593,030 |
| 13 Jul 2017 | CNY | 18.4 | 18.48 | 18.28 | 18.35 | 18.35 | -0.04 (-0.22%) | 399,600 |
| 12 Jul 2017 | CNY | 18.54 | 18.6 | 18.03 | 18.39 | 18.39 | -0.15 (-0.81%) | 724,434 |
| 11 Jul 2017 | CNY | 18.77 | 18.89 | 18.53 | 18.54 | 18.54 | -0.28 (-1.49%) | 625,590 |
| 10 Jul 2017 | CNY | 19.12 | 19.19 | 18.81 | 18.82 | 18.82 | -0.38 (-1.98%) | 981,000 |
| 7 Jul 2017 | CNY | 18.92 | 19.22 | 18.85 | 19.2 | 19.2 | +0.28 (+1.48%) | 968,489 |
| 6 Jul 2017 | CNY | 19.17 | 19.18 | 18.86 | 18.92 | 18.92 | -0.22 (-1.15%) | 859,379 |
| 5 Jul 2017 | CNY | 18.97 | 19.15 | 18.87 | 19.14 | 19.14 | +0.17 (+0.90%) | 885,458 |
| 4 Jul 2017 | CNY | 19.04 | 19.04 | 18.73 | 18.97 | 18.97 | 0.0 (0.0%) | 588,245 |
| 3 Jul 2017 | CNY | 18.79 | 18.99 | 18.76 | 18.97 | 18.97 | +0.16 (+0.85%) | 800,917 |
| 30 Jun 2017 | CNY | 18.67 | 18.87 | 18.51 | 18.81 | 18.81 | +0.1 (+0.53%) | 504,004 |
| 29 Jun 2017 | CNY | 18.41 | 18.77 | 18.41 | 18.71 | 18.71 | +0.24 (+1.30%) | 510,834 |
