| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 34.76 | 35.46 | 34.34 | 35.26 | 35.26 | +0.48 (+1.38%) | 5,248,513 |
| 28 Jul 2017 | CNY | 34.18 | 35 | 33.96 | 34.78 | 34.78 | +0.61 (+1.79%) | 3,196,385 |
| 27 Jul 2017 | CNY | 34.06 | 34.19 | 33.68 | 34.17 | 34.17 | +0.12 (+0.35%) | 1,808,318 |
| 26 Jul 2017 | CNY | 34.51 | 34.73 | 33.97 | 34.05 | 34.05 | -0.47 (-1.36%) | 1,967,539 |
| 25 Jul 2017 | CNY | 34.75 | 35.09 | 34.44 | 34.52 | 34.52 | -0.21 (-0.60%) | 1,905,106 |
| 24 Jul 2017 | CNY | 34.8 | 35.37 | 34.64 | 34.73 | 34.73 | -0.21 (-0.60%) | 3,117,545 |
| 21 Jul 2017 | CNY | 34.29 | 35.02 | 33.93 | 34.94 | 34.94 | +0.64 (+1.87%) | 2,716,699 |
| 20 Jul 2017 | CNY | 34.44 | 34.65 | 34.03 | 34.3 | 34.3 | -0.06 (-0.17%) | 2,279,191 |
| 19 Jul 2017 | CNY | 33.86 | 34.49 | 33.79 | 34.36 | 34.36 | +0.5 (+1.48%) | 1,892,995 |
| 18 Jul 2017 | CNY | 34.12 | 34.3 | 33.46 | 33.86 | 33.86 | -0.33 (-0.97%) | 2,599,452 |
| 17 Jul 2017 | CNY | 35.5 | 35.5 | 33.5 | 34.19 | 34.19 | -1.34 (-3.77%) | 2,720,007 |
| 14 Jul 2017 | CNY | 34.6 | 35.6 | 34.5 | 35.53 | 35.53 | +1.09 (+3.16%) | 2,965,065 |
| 13 Jul 2017 | CNY | 34.5 | 34.83 | 34.42 | 34.44 | 34.44 | +0.01 (+0.03%) | 1,637,601 |
| 12 Jul 2017 | CNY | 35.08 | 35.23 | 34.26 | 34.43 | 34.43 | -0.66 (-1.88%) | 2,429,279 |
| 11 Jul 2017 | CNY | 35.44 | 35.65 | 35 | 35.09 | 35.09 | -0.85 (-2.37%) | 2,517,925 |
| 10 Jul 2017 | CNY | 35.97 | 36.27 | 35.77 | 35.94 | 35.94 | +0.06 (+0.17%) | 2,000,188 |
| 7 Jul 2017 | CNY | 36.1 | 36.26 | 35.78 | 35.88 | 35.88 | -0.22 (-0.61%) | 1,450,935 |
| 6 Jul 2017 | CNY | 36.9 | 36.9 | 36.08 | 36.1 | 36.1 | -0.89 (-2.41%) | 3,165,408 |
| 5 Jul 2017 | CNY | 36.65 | 37.07 | 36.65 | 36.99 | 36.99 | +0.19 (+0.52%) | 2,110,103 |
| 4 Jul 2017 | CNY | 36.91 | 37.01 | 36.38 | 36.8 | 36.8 | 0.0 (0.0%) | 1,433,669 |
| 3 Jul 2017 | CNY | 37.22 | 37.4 | 36.55 | 36.8 | 36.8 | -0.4 (-1.08%) | 1,771,682 |
| 30 Jun 2017 | CNY | 36.92 | 37.71 | 36.74 | 37.2 | 37.2 | +0.49 (+1.33%) | 2,218,305 |
| 29 Jun 2017 | CNY | 36.54 | 37.19 | 36.54 | 36.71 | 36.71 | +0.09 (+0.25%) | 1,509,896 |
| 28 Jun 2017 | CNY | 36.95 | 37.16 | 36.49 | 36.62 | 36.62 | -0.54 (-1.45%) | 2,034,961 |
| 27 Jun 2017 | CNY | 37.56 | 37.56 | 36.85 | 37.16 | 37.16 | -0.42 (-1.12%) | 2,127,119 |
| 26 Jun 2017 | CNY | 37.25 | 38.17 | 37.04 | 37.58 | 37.58 | +0.33 (+0.89%) | 3,459,024 |
| 23 Jun 2017 | CNY | 35.87 | 37.27 | 35.82 | 37.25 | 37.25 | +1.27 (+3.53%) | 4,069,777 |
| 22 Jun 2017 | CNY | 36.59 | 36.71 | 35.9 | 35.98 | 35.98 | -0.66 (-1.80%) | 2,595,520 |
| 21 Jun 2017 | CNY | 34.96 | 36.64 | 34.88 | 36.64 | 36.64 | +1.77 (+5.08%) | 3,598,549 |
| 20 Jun 2017 | CNY | 35.34 | 35.59 | 34.75 | 34.87 | 34.87 | -0.03 (-0.09%) | 1,449,752 |
