| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 38.4667 | 42.5933 | 38.4133 | 42.4667 | 42.4667 | +3.653 (+9.41%) | 70,122,342 |
| 20 Jul 2017 | CNY | 36.0667 | 40 | 36.0667 | 38.8133 | 38.8133 | +2.333 (+6.40%) | 60,311,077 |
| 19 Jul 2017 | CNY | 35.1933 | 36.9867 | 34.8333 | 36.48 | 36.48 | +1.153 (+3.26%) | 48,562,926 |
| 18 Jul 2017 | CNY | 34.2667 | 35.3267 | 33.9867 | 35.3267 | 35.3267 | +0.58 (+1.67%) | 39,689,133 |
| 17 Jul 2017 | CNY | 34.8 | 36.2 | 33.0467 | 34.7467 | 34.7467 | +0.347 (+1.01%) | 67,394,928 |
| 14 Jul 2017 | CNY | 34.1 | 35.3133 | 33.52 | 34.4 | 34.4 | +0.273 (+0.80%) | 45,723,951 |
| 13 Jul 2017 | CNY | 34.46 | 34.88 | 33.6867 | 34.1267 | 34.1267 | -0.333 (-0.97%) | 44,043,510 |
| 12 Jul 2017 | CNY | 32.7 | 34.46 | 32.7 | 34.46 | 34.46 | +1.973 (+6.07%) | 58,453,938 |
| 11 Jul 2017 | CNY | 33.18 | 33.7333 | 32.36 | 32.4867 | 32.4867 | -0.967 (-2.89%) | 38,000,194 |
| 10 Jul 2017 | CNY | 33.6667 | 34.1533 | 32.9133 | 33.4533 | 33.4533 | -0.413 (-1.22%) | 48,458,052 |
| 7 Jul 2017 | CNY | 32.9867 | 34.1133 | 32.4067 | 33.8667 | 33.8667 | +1.16 (+3.55%) | 59,719,674 |
| 6 Jul 2017 | CNY | 32.3333 | 33.9933 | 32.2067 | 32.7067 | 32.7067 | +0.24 (+0.74%) | 80,901,001 |
| 5 Jul 2017 | CNY | 30.4533 | 32.98 | 30.34 | 32.4667 | 32.4667 | +1.74 (+5.66%) | 72,843,933 |
| 4 Jul 2017 | CNY | 30.8667 | 32.22 | 30.7267 | 30.7267 | 30.7267 | -0.407 (-1.31%) | 57,438,787 |
| 3 Jul 2017 | CNY | 30.8533 | 31.2667 | 30.2 | 31.1333 | 31.1333 | +0.3 (+0.97%) | 38,278,698 |
| 30 Jun 2017 | CNY | 30.3333 | 31.28 | 29.9667 | 30.8333 | 30.8333 | +0.02 (+0.06%) | 47,267,545 |
| 29 Jun 2017 | CNY | 31.0667 | 31.6667 | 30.6733 | 30.8133 | 30.8133 | -0.307 (-0.99%) | 49,404,714 |
| 28 Jun 2017 | CNY | 30.7133 | 31.12 | 30.3 | 31.12 | 31.12 | +0.387 (+1.26%) | 47,130,010 |
| 27 Jun 2017 | CNY | 31.0667 | 31.1333 | 30.34 | 30.7333 | 30.7333 | -0.553 (-1.77%) | 56,659,977 |
| 26 Jun 2017 | CNY | 29.3667 | 31.5333 | 28.9933 | 31.2867 | 31.2867 | +2.167 (+7.44%) | 92,791,165 |
| 23 Jun 2017 | CNY | 28.46 | 29.2 | 27.76 | 29.12 | 29.12 | +0.507 (+1.77%) | 51,907,408 |
| 22 Jun 2017 | CNY | 29.2533 | 30.44 | 28.4267 | 28.6133 | 28.6133 | -0.72 (-2.45%) | 60,601,155 |
| 21 Jun 2017 | CNY | 29.4067 | 29.7667 | 28.96 | 29.3333 | 29.3333 | -0.367 (-1.23%) | 39,924,781 |
| 20 Jun 2017 | CNY | 28.8333 | 30.5933 | 28.8333 | 29.7 | 29.7 | +1.287 (+4.53%) | 74,778,973 |
| 19 Jun 2017 | CNY | 28.6533 | 28.9667 | 28.1333 | 28.4133 | 28.4133 | -0.313 (-1.09%) | 34,418,388 |
| 16 Jun 2017 | CNY | 28.6667 | 29.5867 | 28.3333 | 28.7267 | 28.7267 | +0.227 (+0.80%) | 58,499,583 |
| 15 Jun 2017 | CNY | 28.06 | 28.5733 | 27.7467 | 28.5 | 28.5 | +0.467 (+1.66%) | 45,975,514 |
| 14 Jun 2017 | CNY | 28.0333 | 29.1 | 27.5733 | 28.0333 | 28.0333 | +0.04 (+0.14%) | 73,836,564 |
| 13 Jun 2017 | CNY | 25.5867 | 28.3333 | 25.54 | 27.9933 | 27.9933 | +2.227 (+8.64%) | 80,070,546 |
| 12 Jun 2017 | CNY | 26 | 26.32 | 25.6667 | 25.7667 | 25.7667 | -0.58 (-2.20%) | 22,614,048 |
