| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | CNY | 20.8163 | 21.0612 | 20.8061 | 20.9184 | 20.9184 | -0.025 (-0.12%) | 1,297,755 |
| 10 Aug 2017 | CNY | 21.1122 | 21.2347 | 20.8265 | 20.9439 | 20.9439 | -0.168 (-0.80%) | 1,401,121 |
| 9 Aug 2017 | CNY | 21.0153 | 21.3265 | 20.8674 | 21.1122 | 21.1122 | +0.194 (+0.93%) | 1,275,611 |
| 8 Aug 2017 | CNY | 21.0714 | 21.1071 | 20.8265 | 20.9184 | 20.9184 | +0.01 (+0.05%) | 1,392,887 |
| 7 Aug 2017 | CNY | 21.0102 | 21.3163 | 20.6735 | 20.9082 | 20.9082 | -0.291 (-1.37%) | 3,031,202 |
| 4 Aug 2017 | CNY | 21.648 | 21.852 | 20.9592 | 21.199 | 21.199 | -0.505 (-2.33%) | 3,902,234 |
| 3 Aug 2017 | CNY | 21.6633 | 21.8571 | 21.4286 | 21.7041 | 21.7041 | -0.112 (-0.51%) | 1,878,499 |
| 2 Aug 2017 | CNY | 22.0408 | 22.2959 | 21.4286 | 21.8163 | 21.8163 | -0.337 (-1.52%) | 4,656,170 |
| 1 Aug 2017 | CNY | 22.148 | 22.5051 | 21.8878 | 22.1531 | 22.1531 | -0.153 (-0.69%) | 4,370,790 |
| 31 Jul 2017 | CNY | 22.5051 | 22.8418 | 21.8674 | 22.3061 | 22.3061 | -0.199 (-0.88%) | 5,183,649 |
| 28 Jul 2017 | CNY | 22.2449 | 22.949 | 22.199 | 22.5051 | 22.5051 | +0.082 (+0.36%) | 4,919,094 |
| 27 Jul 2017 | CNY | 21.8265 | 22.648 | 21.8265 | 22.4235 | 22.4235 | +0.434 (+1.97%) | 5,754,646 |
| 26 Jul 2017 | CNY | 21.9133 | 22.0918 | 21.4337 | 21.9898 | 21.9898 | +0.076 (+0.35%) | 3,869,631 |
| 25 Jul 2017 | CNY | 22.3163 | 22.4949 | 21.8776 | 21.9133 | 21.9133 | -0.388 (-1.74%) | 4,174,027 |
| 24 Jul 2017 | CNY | 21.5408 | 22.551 | 21.4388 | 22.301 | 22.301 | +0.725 (+3.36%) | 5,674,352 |
| 21 Jul 2017 | CNY | 21.6174 | 21.8163 | 21.4337 | 21.5765 | 21.5765 | -0.071 (-0.33%) | 3,309,269 |
| 20 Jul 2017 | CNY | 21.7602 | 21.9388 | 21.4286 | 21.648 | 21.648 | -0.01 (-0.05%) | 5,131,677 |
| 19 Jul 2017 | CNY | 21.4184 | 22.0663 | 21.3316 | 21.6582 | 21.6582 | +0.102 (+0.47%) | 6,610,076 |
| 18 Jul 2017 | CNY | 20.8163 | 21.6276 | 20.5102 | 21.5561 | 21.5561 | +0.413 (+1.95%) | 6,367,583 |
| 17 Jul 2017 | CNY | 21.3878 | 22.1582 | 19.4643 | 21.1429 | 21.1429 | -0.367 (-1.71%) | 11,841,941 |
| 14 Jul 2017 | CNY | 21.5714 | 22.1888 | 21.3725 | 21.5102 | 21.5102 | -0.378 (-1.73%) | 7,152,326 |
| 13 Jul 2017 | CNY | 22.602 | 22.7449 | 21.8725 | 21.8878 | 21.8878 | -0.821 (-3.62%) | 9,259,247 |
| 12 Jul 2017 | CNY | 22.6122 | 23.0204 | 22.0255 | 22.7092 | 22.7092 | -0.23 (-1.00%) | 10,376,973 |
| 11 Jul 2017 | CNY | 22.0102 | 23.7296 | 22.0102 | 22.9388 | 22.9388 | +0.918 (+4.17%) | 19,947,956 |
| 10 Jul 2017 | CNY | 23.1378 | 23.4643 | 21.8367 | 22.0204 | 22.0204 | -2.24 (-9.23%) | 24,921,035 |
| 7 Jul 2017 | CNY | 24.3316 | 25.25 | 24.0714 | 24.2602 | 24.2602 | -0.444 (-1.80%) | 29,373,843 |
| 6 Jul 2017 | CNY | 25.25 | 25.25 | 23.8571 | 24.7041 | 24.7041 | +1.75 (+7.62%) | 40,451,757 |
| 5 Jul 2017 | CNY | 22.9541 | 22.9541 | 22.9541 | 22.9541 | 22.9541 | +2.087 (+10.00%) | 203,608 |
| 4 Jul 2017 | CNY | 20.8674 | 20.8674 | 20.8674 | 20.8674 | 20.8674 | +1.898 (+10.01%) | 69,305 |
| 3 Jul 2017 | CNY | 18.9694 | 18.9694 | 18.9694 | 18.9694 | 18.9694 | +1.724 (+10.00%) | 26,852 |
