| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 50.11 | 50.93 | 49.72 | 50.49 | 50.49 | +0.41 (+0.82%) | 5,730,382 |
| 20 Jul 2017 | CNY | 49.61 | 50.29 | 49.57 | 50.08 | 50.08 | +0.49 (+0.99%) | 3,591,887 |
| 19 Jul 2017 | CNY | 49.09 | 49.69 | 48.98 | 49.59 | 49.59 | +0.62 (+1.27%) | 3,270,832 |
| 18 Jul 2017 | CNY | 49.19 | 49.55 | 48.68 | 48.97 | 48.97 | -0.03 (-0.06%) | 2,743,047 |
| 17 Jul 2017 | CNY | 50.57 | 50.64 | 48.91 | 49 | 49 | -1.57 (-3.10%) | 6,143,350 |
| 14 Jul 2017 | CNY | 50.15 | 50.92 | 49.88 | 50.57 | 50.57 | +0.71 (+1.42%) | 4,687,838 |
| 13 Jul 2017 | CNY | 49.8 | 50.1 | 49.66 | 49.86 | 49.86 | +0.02 (+0.04%) | 2,488,789 |
| 12 Jul 2017 | CNY | 50.39 | 50.4 | 49.41 | 49.84 | 49.84 | -0.25 (-0.50%) | 4,433,924 |
| 11 Jul 2017 | CNY | 50.02 | 50.5 | 50 | 50.09 | 50.09 | +0.04 (+0.08%) | 2,651,277 |
| 10 Jul 2017 | CNY | 50.66 | 50.66 | 50.01 | 50.05 | 50.05 | -0.62 (-1.22%) | 3,805,700 |
| 7 Jul 2017 | CNY | 50.78 | 50.9 | 50.34 | 50.67 | 50.67 | -0.18 (-0.35%) | 3,292,456 |
| 6 Jul 2017 | CNY | 50.99 | 51.53 | 50.52 | 50.85 | 50.85 | -0.33 (-0.64%) | 5,756,060 |
| 5 Jul 2017 | CNY | 50.51 | 51.46 | 50.51 | 51.18 | 51.18 | +0.68 (+1.35%) | 5,198,184 |
| 4 Jul 2017 | CNY | 50.09 | 51.08 | 50.08 | 50.5 | 50.5 | +0.47 (+0.94%) | 4,946,945 |
| 3 Jul 2017 | CNY | 49.75 | 50.28 | 49.74 | 50.03 | 50.03 | +0.08 (+0.16%) | 2,561,534 |
| 30 Jun 2017 | CNY | 50.21 | 50.27 | 49.49 | 49.95 | 49.95 | -0.36 (-0.72%) | 5,651,637 |
| 29 Jun 2017 | CNY | 50.65 | 50.8 | 50.24 | 50.31 | 50.31 | -0.25 (-0.49%) | 4,120,152 |
| 28 Jun 2017 | CNY | 51.12 | 51.17 | 50.46 | 50.56 | 50.56 | -0.91 (-1.77%) | 4,705,524 |
| 27 Jun 2017 | CNY | 51.6 | 51.98 | 51.18 | 51.47 | 51.47 | -0.05 (-0.10%) | 4,628,217 |
| 26 Jun 2017 | CNY | 50.54 | 51.76 | 50.54 | 51.52 | 51.52 | +0.92 (+1.82%) | 6,756,780 |
| 23 Jun 2017 | CNY | 50.7 | 50.88 | 50.15 | 50.6 | 50.6 | -0.17 (-0.33%) | 4,596,287 |
| 22 Jun 2017 | CNY | 50.93 | 51.25 | 50.76 | 50.77 | 50.77 | -0.18 (-0.35%) | 5,526,969 |
| 21 Jun 2017 | CNY | 50.76 | 51.27 | 50.52 | 50.95 | 50.95 | +0.37 (+0.73%) | 5,380,853 |
| 20 Jun 2017 | CNY | 51.4 | 51.81 | 50.55 | 50.58 | 50.58 | -0.65 (-1.27%) | 4,997,227 |
| 19 Jun 2017 | CNY | 51 | 51.62 | 50.87 | 51.23 | 51.23 | +0.18 (+0.35%) | 3,631,808 |
| 16 Jun 2017 | CNY | 51.85 | 52.1 | 51 | 51.05 | 51.05 | -0.65 (-1.26%) | 5,115,930 |
| 15 Jun 2017 | CNY | 51.7 | 51.96 | 51.35 | 51.7 | 51.7 | +0.1 (+0.19%) | 3,949,580 |
| 14 Jun 2017 | CNY | 51.82 | 52.83 | 51.58 | 51.6 | 51.6 | -0.22 (-0.42%) | 9,106,995 |
| 13 Jun 2017 | CNY | 50.41 | 52.49 | 50.38 | 51.82 | 51.82 | +1.32 (+2.61%) | 8,447,017 |
| 12 Jun 2017 | CNY | 50 | 50.88 | 49.71 | 50.5 | 50.5 | +0.26 (+0.52%) | 5,522,211 |
