| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 36.6 | 37.33 | 36.55 | 36.84 | 36.84 | +0.16 (+0.44%) | 1,360,623 |
| 28 Jul 2017 | CNY | 36.72 | 37.2 | 36.53 | 36.68 | 36.68 | -0.13 (-0.35%) | 1,045,126 |
| 27 Jul 2017 | CNY | 36.64 | 36.91 | 35.96 | 36.81 | 36.81 | +0.16 (+0.44%) | 1,729,020 |
| 26 Jul 2017 | CNY | 37.74 | 37.94 | 36.23 | 36.65 | 36.65 | -1.17 (-3.09%) | 2,527,297 |
| 25 Jul 2017 | CNY | 37.8 | 38 | 37.53 | 37.82 | 37.82 | 0.0 (0.0%) | 1,953,780 |
| 24 Jul 2017 | CNY | 37.8 | 38.5 | 37.51 | 37.82 | 37.82 | -0.48 (-1.25%) | 2,288,698 |
| 21 Jul 2017 | CNY | 38.92 | 38.92 | 37.3 | 38.3 | 38.3 | -1.21 (-3.06%) | 6,046,494 |
| 20 Jul 2017 | CNY | 37.92 | 39.51 | 37.84 | 39.51 | 39.51 | +1.13 (+2.94%) | 3,638,540 |
| 19 Jul 2017 | CNY | 37.87 | 38.6 | 37.87 | 38.38 | 38.38 | +0.13 (+0.34%) | 2,166,377 |
| 18 Jul 2017 | CNY | 38.55 | 38.78 | 37.41 | 38.25 | 38.25 | -0.5 (-1.29%) | 1,393,929 |
| 17 Jul 2017 | CNY | 38.3 | 38.8 | 37.06 | 38.75 | 38.75 | +0.25 (+0.65%) | 1,907,306 |
| 14 Jul 2017 | CNY | 38.39 | 38.62 | 38.11 | 38.5 | 38.5 | 0.0 (0.0%) | 1,177,515 |
| 13 Jul 2017 | CNY | 39.16 | 39.16 | 38.09 | 38.5 | 38.5 | -0.61 (-1.56%) | 2,442,036 |
| 12 Jul 2017 | CNY | 39.3 | 39.6 | 38.97 | 39.11 | 39.11 | -0.39 (-0.99%) | 1,899,470 |
| 11 Jul 2017 | CNY | 37.83 | 40.2 | 37.77 | 39.5 | 39.5 | +1.52 (+4.00%) | 3,756,235 |
| 10 Jul 2017 | CNY | 38.64 | 38.72 | 37.68 | 37.98 | 37.98 | -0.68 (-1.76%) | 2,257,157 |
| 7 Jul 2017 | CNY | 39.24 | 39.34 | 38.63 | 38.66 | 38.66 | -0.74 (-1.88%) | 1,556,323 |
| 6 Jul 2017 | CNY | 39.2 | 39.9 | 38.12 | 39.4 | 39.4 | +0.12 (+0.31%) | 3,152,479 |
| 5 Jul 2017 | CNY | 38.51 | 39.59 | 38.45 | 39.28 | 39.28 | +0.38 (+0.98%) | 2,074,300 |
| 4 Jul 2017 | CNY | 39.89 | 39.9 | 38.02 | 38.9 | 38.9 | -1 (-2.51%) | 3,439,540 |
| 3 Jul 2017 | CNY | 41.12 | 41.55 | 39.53 | 39.9 | 39.9 | -1.15 (-2.80%) | 2,883,781 |
| 30 Jun 2017 | CNY | 40.92 | 41.3 | 40.62 | 41.05 | 41.05 | +0.06 (+0.15%) | 1,472,231 |
| 29 Jun 2017 | CNY | 40.95 | 41.39 | 40.56 | 40.99 | 40.99 | -0.01 (-0.02%) | 1,324,115 |
| 28 Jun 2017 | CNY | 42.15 | 42.17 | 40.74 | 41 | 41 | -1.15 (-2.73%) | 2,158,535 |
| 27 Jun 2017 | CNY | 41.89 | 42.73 | 41.29 | 42.15 | 42.15 | +0.26 (+0.62%) | 2,498,181 |
| 26 Jun 2017 | CNY | 41.2 | 42.48 | 41.01 | 41.89 | 41.89 | +0.35 (+0.84%) | 3,650,439 |
| 23 Jun 2017 | CNY | 40.65 | 41.72 | 39.81 | 41.54 | 41.54 | +0.86 (+2.11%) | 2,130,968 |
| 22 Jun 2017 | CNY | 41.01 | 42.29 | 40.5 | 40.68 | 40.68 | -1.12 (-2.68%) | 2,701,582 |
| 21 Jun 2017 | CNY | 39.8 | 41.91 | 39.77 | 41.8 | 41.8 | +1.82 (+4.55%) | 3,597,221 |
| 20 Jun 2017 | CNY | 40.38 | 40.7 | 39.7 | 39.98 | 39.98 | -0.78 (-1.91%) | 1,984,399 |
