| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 30.315 | 32.15 | 30.29 | 32.13 | 32.13 | +0.895 (+2.87%) | 5,447,546 |
| 21 Jul 2017 | CNY | 30.6 | 31.6 | 30.015 | 31.235 | 31.235 | +0.285 (+0.92%) | 4,131,616 |
| 20 Jul 2017 | CNY | 31.65 | 32.675 | 30.95 | 30.95 | 30.95 | -0.9 (-2.83%) | 6,696,214 |
| 19 Jul 2017 | CNY | 31.475 | 31.97 | 31.05 | 31.85 | 31.85 | +0.29 (+0.92%) | 4,507,298 |
| 18 Jul 2017 | CNY | 30.825 | 31.99 | 30.3 | 31.56 | 31.56 | +0.24 (+0.77%) | 5,701,572 |
| 17 Jul 2017 | CNY | 33.6 | 33.6 | 31.32 | 31.32 | 31.32 | -3.48 (-10%) | 8,620,796 |
| 14 Jul 2017 | CNY | 34.6 | 35.64 | 34.4 | 34.8 | 34.8 | +0.08 (+0.23%) | 5,255,258 |
| 13 Jul 2017 | CNY | 35.31 | 35.45 | 34.355 | 34.72 | 34.72 | -0.745 (-2.10%) | 5,323,940 |
| 12 Jul 2017 | CNY | 34.05 | 35.49 | 33.625 | 35.465 | 35.465 | +1.45 (+4.26%) | 6,548,618 |
| 11 Jul 2017 | CNY | 35.1 | 35.485 | 33.575 | 34.015 | 34.015 | -0.975 (-2.79%) | 6,234,842 |
| 10 Jul 2017 | CNY | 37 | 37.25 | 34.75 | 34.99 | 34.99 | -2.485 (-6.63%) | 11,494,142 |
| 7 Jul 2017 | CNY | 37.495 | 39.29 | 37.05 | 37.475 | 37.475 | +1.635 (+4.56%) | 16,159,960 |
| 6 Jul 2017 | CNY | 36.33 | 37.3 | 35.225 | 35.84 | 35.84 | -0.66 (-1.81%) | 11,981,706 |
| 5 Jul 2017 | CNY | 36.4 | 37.235 | 36.04 | 36.5 | 36.5 | +0.025 (+0.07%) | 7,748,278 |
| 4 Jul 2017 | CNY | 36.32 | 36.79 | 35.855 | 36.475 | 36.475 | +0.05 (+0.14%) | 6,674,172 |
| 3 Jul 2017 | CNY | 35.775 | 36.925 | 35.405 | 36.425 | 36.425 | +0.525 (+1.46%) | 8,767,918 |
| 30 Jun 2017 | CNY | 33.33 | 36.19 | 33.05 | 35.9 | 35.9 | +2.93 (+8.89%) | 10,101,782 |
| 29 Jun 2017 | CNY | 31.95 | 33.18 | 31.855 | 32.97 | 32.97 | +0.955 (+2.98%) | 4,435,616 |
| 28 Jun 2017 | CNY | 32.515 | 32.75 | 31.8 | 32.015 | 32.015 | -0.785 (-2.39%) | 4,271,684 |
| 27 Jun 2017 | CNY | 32.57 | 33.79 | 32.57 | 32.8 | 32.8 | +0.25 (+0.77%) | 5,478,414 |
| 26 Jun 2017 | CNY | 32.005 | 32.75 | 31.15 | 32.55 | 32.55 | -0.015 (-0.05%) | 6,310,202 |
| 23 Jun 2017 | CNY | 35.275 | 35.995 | 31.81 | 32.565 | 32.565 | -2.78 (-7.87%) | 13,954,934 |
| 22 Jun 2017 | CNY | 35.325 | 36.24 | 34.84 | 35.345 | 35.345 | -0.255 (-0.72%) | 7,733,312 |
| 21 Jun 2017 | CNY | 35 | 35.765 | 34.32 | 35.6 | 35.6 | +0.7 (+2.01%) | 6,714,036 |
| 20 Jun 2017 | CNY | 35 | 35.625 | 34.825 | 34.9 | 34.9 | +0.025 (+0.07%) | 5,131,840 |
| 19 Jun 2017 | CNY | 36.1 | 36.2 | 34.5 | 34.875 | 34.875 | -1.425 (-3.93%) | 7,053,430 |
| 16 Jun 2017 | CNY | 35.5 | 36.9 | 35.03 | 36.3 | 36.3 | +0.71 (+1.99%) | 8,411,890 |
| 15 Jun 2017 | CNY | 36.515 | 36.945 | 35.55 | 35.59 | 35.59 | -0.88 (-2.41%) | 6,231,674 |
| 14 Jun 2017 | CNY | 36.94 | 37.89 | 35.95 | 36.47 | 36.47 | -0.475 (-1.29%) | 7,172,690 |
| 13 Jun 2017 | CNY | 35.56 | 37.44 | 35.55 | 36.945 | 36.945 | +0.85 (+2.35%) | 6,612,838 |
