| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | CNY | 32.08 | 32.37 | 31.27 | 31.52 | 31.52 | -0.27 (-0.85%) | 3,597,252 |
| 7 Aug 2017 | CNY | 32.64 | 32.96 | 31.2 | 31.79 | 31.79 | -1.24 (-3.75%) | 5,952,833 |
| 4 Aug 2017 | CNY | 34.38 | 34.99 | 33 | 33.03 | 33.03 | -1.94 (-5.55%) | 6,248,700 |
| 3 Aug 2017 | CNY | 34 | 35.9 | 33.5 | 34.97 | 34.97 | +0.75 (+2.19%) | 9,062,134 |
| 2 Aug 2017 | CNY | 33.9 | 34.5 | 33.5 | 34.22 | 34.22 | +0.09 (+0.26%) | 6,390,486 |
| 1 Aug 2017 | CNY | 35.19 | 35.3 | 33.47 | 34.13 | 34.13 | -0.5 (-1.44%) | 7,469,032 |
| 31 Jul 2017 | CNY | 35.12 | 36.5 | 34.4 | 34.63 | 34.63 | -0.25 (-0.72%) | 8,502,725 |
| 28 Jul 2017 | CNY | 36.78 | 36.78 | 34.8 | 34.88 | 34.88 | -1.9 (-5.17%) | 12,370,575 |
| 27 Jul 2017 | CNY | 33.09 | 36.78 | 32.1 | 36.78 | 36.78 | +3.34 (+9.99%) | 15,629,125 |
| 26 Jul 2017 | CNY | 32.5 | 34.27 | 31.5 | 33.44 | 33.44 | +1.76 (+5.56%) | 12,999,450 |
| 25 Jul 2017 | CNY | 28.8 | 31.68 | 28.52 | 31.68 | 31.68 | +2.88 (+10%) | 8,568,129 |
| 24 Jul 2017 | CNY | 28.48 | 29.09 | 28.06 | 28.8 | 28.8 | -0.33 (-1.13%) | 3,681,880 |
| 21 Jul 2017 | CNY | 30.3 | 30.52 | 29 | 29.13 | 29.13 | -1.05 (-3.48%) | 3,414,999 |
| 20 Jul 2017 | CNY | 30.28 | 31.38 | 29.4 | 30.18 | 30.18 | -0.12 (-0.40%) | 3,777,900 |
| 19 Jul 2017 | CNY | 29.85 | 30.5 | 29.55 | 30.3 | 30.3 | +0.07 (+0.23%) | 3,805,700 |
| 18 Jul 2017 | CNY | 29.21 | 30.6 | 29.21 | 30.23 | 30.23 | +0.46 (+1.55%) | 3,973,699 |
| 17 Jul 2017 | CNY | 32.18 | 32.8 | 29.77 | 29.77 | 29.77 | -3.31 (-10.01%) | 6,304,600 |
| 14 Jul 2017 | CNY | 31.63 | 34 | 30.85 | 33.08 | 33.08 | +1.43 (+4.52%) | 7,505,007 |
| 13 Jul 2017 | CNY | 32.53 | 32.9 | 31.64 | 31.65 | 31.65 | -1.5 (-4.52%) | 3,851,823 |
| 12 Jul 2017 | CNY | 32.1 | 34.05 | 30.2 | 33.15 | 33.15 | +0.87 (+2.70%) | 7,498,936 |
| 11 Jul 2017 | CNY | 33.79 | 34.3 | 32.11 | 32.28 | 32.28 | -1.52 (-4.50%) | 4,379,650 |
| 10 Jul 2017 | CNY | 35.6 | 35.6 | 33.48 | 33.8 | 33.8 | -2.28 (-6.32%) | 5,719,400 |
| 7 Jul 2017 | CNY | 35.6 | 36.86 | 35.21 | 36.08 | 36.08 | +0.35 (+0.98%) | 5,249,349 |
| 6 Jul 2017 | CNY | 36.68 | 36.68 | 35.51 | 35.73 | 35.73 | -0.95 (-2.59%) | 5,029,700 |
| 5 Jul 2017 | CNY | 36.41 | 36.9 | 36.22 | 36.68 | 36.68 | +0.28 (+0.77%) | 3,588,795 |
| 4 Jul 2017 | CNY | 36.49 | 36.73 | 36.04 | 36.4 | 36.4 | +0.19 (+0.52%) | 3,187,625 |
| 3 Jul 2017 | CNY | 37 | 37 | 36.01 | 36.21 | 36.21 | -0.79 (-2.14%) | 4,035,488 |
| 30 Jun 2017 | CNY | 36.9 | 37.76 | 36.68 | 37 | 37 | +0.15 (+0.41%) | 3,888,763 |
| 29 Jun 2017 | CNY | 37.51 | 37.63 | 36.8 | 36.85 | 36.85 | -0.35 (-0.94%) | 3,911,000 |
| 28 Jun 2017 | CNY | 37.88 | 38 | 37.05 | 37.2 | 37.2 | -0.81 (-2.13%) | 4,304,962 |
