| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 63.51 | 64.48 | 63.15 | 63.37 | 63.37 | -0.02 (-0.03%) | 704,986 |
| 25 Jul 2017 | CNY | 63.75 | 64.15 | 62.83 | 63.39 | 63.39 | -0.29 (-0.46%) | 547,491 |
| 24 Jul 2017 | CNY | 62.38 | 64.79 | 61.73 | 63.68 | 63.68 | +0.76 (+1.21%) | 1,297,828 |
| 21 Jul 2017 | CNY | 61.53 | 63.19 | 61.3 | 62.92 | 62.92 | +1.11 (+1.80%) | 1,443,754 |
| 20 Jul 2017 | CNY | 64.53 | 65.43 | 61.68 | 61.81 | 61.81 | -2.72 (-4.22%) | 2,154,500 |
| 19 Jul 2017 | CNY | 63.71 | 64.88 | 63.71 | 64.53 | 64.53 | +0.33 (+0.51%) | 812,083 |
| 18 Jul 2017 | CNY | 65.54 | 66.88 | 63.52 | 64.2 | 64.2 | -1.9 (-2.87%) | 1,699,840 |
| 17 Jul 2017 | CNY | 63 | 68.2 | 62.9 | 66.1 | 66.1 | -2.29 (-3.35%) | 4,068,396 |
| 14 Jul 2017 | CNY | 69.1 | 70.35 | 67.91 | 68.39 | 68.39 | -1.37 (-1.96%) | 1,421,548 |
| 13 Jul 2017 | CNY | 71.1 | 71.45 | 69.51 | 69.76 | 69.76 | -1.54 (-2.16%) | 1,400,920 |
| 12 Jul 2017 | CNY | 71.83 | 72.3 | 70.05 | 71.3 | 71.3 | -0.93 (-1.29%) | 1,178,265 |
| 11 Jul 2017 | CNY | 72.72 | 73.8 | 72.02 | 72.23 | 72.23 | +0.08 (+0.11%) | 1,219,794 |
| 10 Jul 2017 | CNY | 72.75 | 73.4 | 71.66 | 72.15 | 72.15 | -0.75 (-1.03%) | 1,330,556 |
| 7 Jul 2017 | CNY | 70.49 | 73.47 | 69.89 | 72.9 | 72.9 | +2.41 (+3.42%) | 1,625,302 |
| 6 Jul 2017 | CNY | 71.9 | 71.99 | 69.88 | 70.49 | 70.49 | -1.63 (-2.26%) | 1,487,081 |
| 5 Jul 2017 | CNY | 71.86 | 72.2 | 71 | 72.12 | 72.12 | +0.26 (+0.36%) | 1,063,792 |
| 4 Jul 2017 | CNY | 73.1 | 73.4 | 71.85 | 71.86 | 71.86 | -1.5 (-2.04%) | 1,102,241 |
| 3 Jul 2017 | CNY | 73 | 74.07 | 72.6 | 73.36 | 73.36 | +0.39 (+0.53%) | 1,153,906 |
| 30 Jun 2017 | CNY | 72.7 | 74.69 | 72.53 | 72.97 | 72.97 | -0.12 (-0.16%) | 1,805,524 |
| 29 Jun 2017 | CNY | 72.43 | 73.4 | 72.21 | 73.09 | 73.09 | +0.58 (+0.80%) | 1,442,008 |
| 28 Jun 2017 | CNY | 71.07 | 72.96 | 70.5 | 72.51 | 72.51 | +0.86 (+1.20%) | 1,610,923 |
| 27 Jun 2017 | CNY | 71 | 72.2 | 70.72 | 71.65 | 71.65 | +0.7 (+0.99%) | 1,376,399 |
| 26 Jun 2017 | CNY | 70 | 71.33 | 69.68 | 70.95 | 70.95 | +0.87 (+1.24%) | 1,192,185 |
| 23 Jun 2017 | CNY | 70.57 | 71.5 | 68 | 70.08 | 70.08 | -0.65 (-0.92%) | 2,492,599 |
| 22 Jun 2017 | CNY | 72.18 | 72.75 | 70.7 | 70.73 | 70.73 | -1.84 (-2.54%) | 1,771,124 |
| 21 Jun 2017 | CNY | 71.58 | 73.22 | 71.58 | 72.57 | 72.57 | +1.06 (+1.48%) | 1,642,200 |
| 20 Jun 2017 | CNY | 71.95 | 72.8 | 71.4 | 71.51 | 71.51 | -0.17 (-0.24%) | 1,598,300 |
| 19 Jun 2017 | CNY | 72.68 | 73.38 | 70.7 | 71.68 | 71.68 | -1.01 (-1.39%) | 2,310,616 |
| 16 Jun 2017 | CNY | 74.18 | 74.64 | 72.51 | 72.69 | 72.69 | -1.49 (-2.01%) | 1,659,006 |
| 15 Jun 2017 | CNY | 73.85 | 74.88 | 72.36 | 74.18 | 74.18 | +0.29 (+0.39%) | 2,065,486 |
