| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | CNY | 17.35 | 17.5643 | 17.1214 | 17.2714 | 17.2714 | +0.2 (+1.17%) | 4,464,457 |
| 28 Jul 2017 | CNY | 17.2071 | 17.3929 | 17.0571 | 17.0714 | 17.0714 | -0.164 (-0.95%) | 2,916,006 |
| 27 Jul 2017 | CNY | 16.7929 | 17.2929 | 16.75 | 17.2357 | 17.2357 | +0.371 (+2.20%) | 4,538,356 |
| 26 Jul 2017 | CNY | 16.9857 | 17.0786 | 16.6857 | 16.8643 | 16.8643 | -0.15 (-0.88%) | 2,892,918 |
| 25 Jul 2017 | CNY | 17.0786 | 17.2071 | 16.9429 | 17.0143 | 17.0143 | -0.05 (-0.29%) | 2,290,680 |
| 24 Jul 2017 | CNY | 16.7857 | 17.2286 | 16.6357 | 17.0643 | 17.0643 | +0.2 (+1.19%) | 3,407,262 |
| 21 Jul 2017 | CNY | 16.8857 | 17.1143 | 16.7929 | 16.8643 | 16.8643 | -0.043 (-0.25%) | 2,356,676 |
| 20 Jul 2017 | CNY | 16.8929 | 17.2857 | 16.8143 | 16.9071 | 16.9071 | -0.079 (-0.46%) | 3,932,511 |
| 19 Jul 2017 | CNY | 16.85 | 17.0571 | 16.5929 | 16.9857 | 16.9857 | +0.136 (+0.81%) | 3,744,435 |
| 18 Jul 2017 | CNY | 16.4357 | 17.0286 | 16.4357 | 16.85 | 16.85 | +0.114 (+0.68%) | 3,357,398 |
| 17 Jul 2017 | CNY | 18.4357 | 18.4786 | 16.7 | 16.7357 | 16.7357 | -1.821 (-9.82%) | 6,376,980 |
| 14 Jul 2017 | CNY | 18.7571 | 18.7786 | 18.5357 | 18.5571 | 18.5571 | -0.157 (-0.84%) | 2,241,222 |
| 13 Jul 2017 | CNY | 18.7643 | 18.8571 | 18.5929 | 18.7143 | 18.7143 | -0.193 (-1.02%) | 2,634,956 |
| 12 Jul 2017 | CNY | 18.7357 | 18.9143 | 18.3 | 18.9071 | 18.9071 | +0.15 (+0.80%) | 4,163,744 |
| 11 Jul 2017 | CNY | 19.1429 | 19.2714 | 18.75 | 18.7571 | 18.7571 | -0.457 (-2.38%) | 4,099,611 |
| 10 Jul 2017 | CNY | 19.5429 | 19.6143 | 19.1429 | 19.2143 | 19.2143 | -0.514 (-2.61%) | 5,860,463 |
| 7 Jul 2017 | CNY | 19.2929 | 20 | 19.1929 | 19.7286 | 19.7286 | +0.436 (+2.26%) | 9,387,044 |
| 6 Jul 2017 | CNY | 19.5071 | 19.5071 | 19.0857 | 19.2929 | 19.2929 | -0.214 (-1.10%) | 4,811,444 |
| 5 Jul 2017 | CNY | 19.25 | 19.5286 | 19.1643 | 19.5071 | 19.5071 | +0.314 (+1.64%) | 5,150,878 |
| 4 Jul 2017 | CNY | 19.4286 | 19.45 | 19.0857 | 19.1929 | 19.1929 | -0.214 (-1.10%) | 3,735,320 |
| 3 Jul 2017 | CNY | 19.3571 | 19.5857 | 19.2286 | 19.4071 | 19.4071 | +0.036 (+0.18%) | 5,610,998 |
| 30 Jun 2017 | CNY | 19.2786 | 19.6071 | 19.0571 | 19.3714 | 19.3714 | +0.093 (+0.48%) | 8,405,542 |
| 29 Jun 2017 | CNY | 18.6071 | 19.2857 | 18.5929 | 19.2786 | 19.2786 | +0.686 (+3.69%) | 6,546,085 |
| 28 Jun 2017 | CNY | 19.0214 | 19.0214 | 18.55 | 18.5929 | 18.5929 | -0.414 (-2.18%) | 3,329,923 |
| 27 Jun 2017 | CNY | 18.85 | 19.1714 | 18.7643 | 19.0071 | 19.0071 | +0.171 (+0.91%) | 4,302,015 |
| 26 Jun 2017 | CNY | 18.5714 | 18.8429 | 18.4786 | 18.8357 | 18.8357 | +0.214 (+1.15%) | 3,103,784 |
| 23 Jun 2017 | CNY | 18.5286 | 18.6357 | 18.2429 | 18.6214 | 18.6214 | +0.193 (+1.05%) | 3,995,751 |
| 22 Jun 2017 | CNY | 18.9571 | 19.0929 | 18.4 | 18.4286 | 18.4286 | -0.628 (-3.30%) | 4,495,671 |
| 21 Jun 2017 | CNY | 19.2714 | 19.3357 | 18.8571 | 19.0571 | 19.0571 | -0.121 (-0.63%) | 3,654,568 |
| 20 Jun 2017 | CNY | 19.4857 | 19.4857 | 19.0857 | 19.1786 | 19.1786 | -0.193 (-1.00%) | 4,514,038 |
