| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 17.7033 | 18.489 | 17.6429 | 18.4341 | 18.4341 | +0.582 (+3.26%) | 3,094,198 |
| 28 Jul 2017 | CNY | 17.8242 | 17.8846 | 17.5385 | 17.8517 | 17.8517 | +0.06 (+0.34%) | 1,725,421 |
| 27 Jul 2017 | CNY | 17.6429 | 17.8517 | 17.2308 | 17.7912 | 17.7912 | +0.126 (+0.72%) | 1,363,463 |
| 26 Jul 2017 | CNY | 17.7088 | 17.8077 | 17.5659 | 17.6648 | 17.6648 | -0.033 (-0.19%) | 809,354 |
| 25 Jul 2017 | CNY | 17.8022 | 17.8022 | 17.5659 | 17.6978 | 17.6978 | -0.148 (-0.83%) | 2,986,538 |
| 24 Jul 2017 | CNY | 17.5879 | 18.1209 | 17.4725 | 17.8462 | 17.8462 | +0.038 (+0.22%) | 1,347,913 |
| 21 Jul 2017 | CNY | 17.3736 | 17.9286 | 17.0385 | 17.8077 | 17.8077 | +0.462 (+2.66%) | 4,199,271 |
| 20 Jul 2017 | CNY | 17.7802 | 17.7802 | 17.1703 | 17.3462 | 17.3462 | -0.44 (-2.47%) | 3,768,930 |
| 19 Jul 2017 | CNY | 17.6703 | 17.8901 | 17.5824 | 17.7857 | 17.7857 | 0.0 (0.0%) | 1,759,321 |
| 18 Jul 2017 | CNY | 17.6648 | 17.9066 | 17.6374 | 17.7857 | 17.7857 | -0.148 (-0.83%) | 1,182,501 |
| 17 Jul 2017 | CNY | 18.1539 | 18.4066 | 17.5824 | 17.9341 | 17.9341 | -0.242 (-1.33%) | 2,255,571 |
| 14 Jul 2017 | CNY | 17.8571 | 18.2967 | 17.7747 | 18.1758 | 18.1758 | +0.203 (+1.13%) | 1,116,511 |
| 13 Jul 2017 | CNY | 17.9176 | 18.1978 | 17.7582 | 17.9725 | 17.9725 | -0.093 (-0.52%) | 1,073,301 |
| 12 Jul 2017 | CNY | 17.8901 | 18.0769 | 17.4231 | 18.0659 | 18.0659 | +0.148 (+0.83%) | 1,728,821 |
| 11 Jul 2017 | CNY | 17.9011 | 18.4506 | 17.8736 | 17.9176 | 17.9176 | +0.082 (+0.46%) | 2,294,110 |
| 10 Jul 2017 | CNY | 17.6099 | 17.8462 | 17.4176 | 17.8352 | 17.8352 | +0.181 (+1.03%) | 932,364 |
| 7 Jul 2017 | CNY | 17.8571 | 17.8571 | 17.6209 | 17.6539 | 17.6539 | -0.313 (-1.74%) | 910,212 |
| 6 Jul 2017 | CNY | 17.8022 | 17.9725 | 17.5769 | 17.967 | 17.967 | +0.121 (+0.68%) | 1,397,148 |
| 5 Jul 2017 | CNY | 17.7473 | 17.9231 | 17.4066 | 17.8462 | 17.8462 | +0.088 (+0.50%) | 1,344,808 |
| 4 Jul 2017 | CNY | 18.1264 | 18.1264 | 17.7143 | 17.7582 | 17.7582 | -0.374 (-2.06%) | 1,460,337 |
| 3 Jul 2017 | CNY | 18.6154 | 19.044 | 17.8571 | 18.1319 | 18.1319 | -0.385 (-2.08%) | 4,350,517 |
| 30 Jun 2017 | CNY | 17.8352 | 19.0659 | 17.5824 | 18.5165 | 18.5165 | +0.681 (+3.82%) | 2,787,903 |
| 29 Jun 2017 | CNY | 17.5824 | 18.1539 | 17.4725 | 17.8352 | 17.8352 | -0.319 (-1.76%) | 1,589,274 |
| 28 Jun 2017 | CNY | 17.3242 | 18.2143 | 16.7582 | 18.1539 | 18.1539 | +0.907 (+5.26%) | 2,140,279 |
| 27 Jun 2017 | CNY | 17.2528 | 17.4396 | 17.1429 | 17.2473 | 17.2473 | -0.044 (-0.25%) | 510,258 |
| 26 Jun 2017 | CNY | 16.9451 | 17.3352 | 16.9286 | 17.2912 | 17.2912 | +0.346 (+2.04%) | 1,101,403 |
| 23 Jun 2017 | CNY | 16.7582 | 17.011 | 16.7308 | 16.9451 | 16.9451 | +0.126 (+0.75%) | 922,943 |
| 22 Jun 2017 | CNY | 17.0275 | 17.2253 | 16.7967 | 16.8187 | 16.8187 | -0.22 (-1.29%) | 1,345,251 |
| 21 Jun 2017 | CNY | 17.0989 | 17.1264 | 16.7692 | 17.0385 | 17.0385 | -0.088 (-0.51%) | 1,259,432 |
| 20 Jun 2017 | CNY | 17.544 | 17.6264 | 17.044 | 17.1264 | 17.1264 | -0.412 (-2.35%) | 1,260,828 |
