| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 36.1923 | 37.2769 | 36.1923 | 37.0538 | 37.0538 | +0.785 (+2.16%) | 1,464,151 |
| 17 Jul 2017 | CNY | 38.5615 | 38.5615 | 35.4539 | 36.2692 | 36.2692 | -2.115 (-5.51%) | 1,197,528 |
| 14 Jul 2017 | CNY | 38.8308 | 38.9846 | 38.3 | 38.3846 | 38.3846 | -0.423 (-1.09%) | 631,369 |
| 13 Jul 2017 | CNY | 38.8615 | 38.9769 | 38.5538 | 38.8077 | 38.8077 | -0.054 (-0.14%) | 376,764 |
| 12 Jul 2017 | CNY | 38.5692 | 38.9077 | 38.2308 | 38.8615 | 38.8615 | +0.508 (+1.32%) | 692,419 |
| 11 Jul 2017 | CNY | 39.5385 | 39.9692 | 38.3077 | 38.3539 | 38.3539 | -1.185 (-3.00%) | 1,373,244 |
| 10 Jul 2017 | CNY | 40.3462 | 40.4231 | 39.2308 | 39.5385 | 39.5385 | -0.808 (-2.00%) | 954,842 |
| 7 Jul 2017 | CNY | 40.9923 | 40.9923 | 40.0308 | 40.3462 | 40.3462 | -0.731 (-1.78%) | 919,487 |
| 6 Jul 2017 | CNY | 39.8462 | 41.1539 | 39.4846 | 41.0769 | 41.0769 | +1.231 (+3.09%) | 1,475,368 |
| 5 Jul 2017 | CNY | 39.1462 | 40.0385 | 39.0846 | 39.8462 | 39.8462 | +0.877 (+2.25%) | 854,391 |
| 4 Jul 2017 | CNY | 39.9923 | 40 | 38.8923 | 38.9692 | 38.9692 | -1.108 (-2.76%) | 1,505,288 |
| 3 Jul 2017 | CNY | 40.2308 | 40.3846 | 39.4846 | 40.0769 | 40.0769 | -0.154 (-0.38%) | 1,501,900 |
| 30 Jun 2017 | CNY | 36.9231 | 40.7692 | 36.7769 | 40.2308 | 40.2308 | +3.085 (+8.30%) | 3,171,116 |
| 29 Jun 2017 | CNY | 37.8539 | 37.8539 | 36.9615 | 37.1462 | 37.1462 | -0.8 (-2.11%) | 1,128,111 |
| 28 Jun 2017 | CNY | 37.6923 | 37.9769 | 37.5231 | 37.9462 | 37.9462 | +0.177 (+0.47%) | 955,402 |
| 27 Jun 2017 | CNY | 37.3615 | 38.0385 | 37.3154 | 37.7692 | 37.7692 | +0.4 (+1.07%) | 923,631 |
| 26 Jun 2017 | CNY | 38.0769 | 38.0769 | 37.2308 | 37.3692 | 37.3692 | -0.215 (-0.57%) | 1,410,879 |
| 23 Jun 2017 | CNY | 37.6923 | 38.2 | 37.0769 | 37.5846 | 37.5846 | +0.231 (+0.62%) | 2,310,236 |
| 22 Jun 2017 | CNY | 36.8539 | 37.7462 | 36.6462 | 37.3539 | 37.3539 | +0.754 (+2.06%) | 2,179,369 |
| 21 Jun 2017 | CNY | 36.9077 | 37.7 | 36.2385 | 36.6 | 36.6 | -0.354 (-0.96%) | 3,129,844 |
| 20 Jun 2017 | CNY | 36.5462 | 37.0769 | 36.0769 | 36.9539 | 36.9539 | +0.746 (+2.06%) | 4,032,847 |
| 19 Jun 2017 | CNY | 34.6 | 36.3077 | 33.8462 | 36.2077 | 36.2077 | +1.969 (+5.75%) | 3,549,158 |
| 16 Jun 2017 | CNY | 34.7385 | 34.8308 | 34.2231 | 34.2385 | 34.2385 | -0.5 (-1.44%) | 1,216,459 |
| 15 Jun 2017 | CNY | 34.2308 | 34.8385 | 34.1 | 34.7385 | 34.7385 | +0.554 (+1.62%) | 1,515,659 |
| 14 Jun 2017 | CNY | 34.6692 | 34.9231 | 34.0154 | 34.1846 | 34.1846 | -0.485 (-1.40%) | 1,190,083 |
| 13 Jun 2017 | CNY | 34.5615 | 34.9615 | 34.3846 | 34.6692 | 34.6692 | +0.054 (+0.16%) | 1,278,369 |
| 12 Jun 2017 | CNY | 35.1539 | 35.1692 | 34.5462 | 34.6154 | 34.6154 | -0.754 (-2.13%) | 1,402,148 |
| 9 Jun 2017 | CNY | 35.6923 | 35.9154 | 35.1769 | 35.3692 | 35.3692 | -0.362 (-1.01%) | 926,347 |
| 8 Jun 2017 | CNY | 35.7539 | 35.9615 | 35.4154 | 35.7308 | 35.7308 | +0.1 (+0.28%) | 718,237 |
| 7 Jun 2017 | CNY | 35.3231 | 36.0462 | 35.2769 | 35.6308 | 35.6308 | +0.315 (+0.89%) | 1,623,442 |
