| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | CNY | 33.13 | 33.29 | 32.27 | 33.28 | 33.28 | +0.16 (+0.48%) | 1,880,230 |
| 11 Jul 2017 | CNY | 33.84 | 33.99 | 33.11 | 33.12 | 33.12 | -0.72 (-2.13%) | 1,637,298 |
| 10 Jul 2017 | CNY | 34.91 | 35.19 | 33.62 | 33.84 | 33.84 | -1.66 (-4.68%) | 2,879,165 |
| 7 Jul 2017 | CNY | 34.64 | 35.74 | 34.55 | 35.5 | 35.5 | +0.73 (+2.10%) | 3,549,397 |
| 6 Jul 2017 | CNY | 34.03 | 34.88 | 34 | 34.77 | 34.77 | +0.6 (+1.76%) | 3,192,363 |
| 5 Jul 2017 | CNY | 33.52 | 34.33 | 33.47 | 34.17 | 34.17 | +0.65 (+1.94%) | 2,132,927 |
| 4 Jul 2017 | CNY | 33.82 | 33.91 | 33.45 | 33.52 | 33.52 | -0.31 (-0.92%) | 1,212,607 |
| 3 Jul 2017 | CNY | 33.46 | 33.85 | 33.41 | 33.83 | 33.83 | +0.28 (+0.83%) | 1,323,943 |
| 30 Jun 2017 | CNY | 33 | 33.93 | 32.9 | 33.55 | 33.55 | +0.41 (+1.24%) | 2,167,822 |
| 29 Jun 2017 | CNY | 33.14 | 33.32 | 32.96 | 33.14 | 33.14 | +0.15 (+0.45%) | 1,187,057 |
| 28 Jun 2017 | CNY | 33.7 | 33.7 | 32.91 | 32.99 | 32.99 | -0.9 (-2.66%) | 2,038,975 |
| 27 Jun 2017 | CNY | 33.97 | 34.4 | 33.6 | 33.89 | 33.89 | -0.08 (-0.24%) | 1,419,499 |
| 26 Jun 2017 | CNY | 33.75 | 34.17 | 33.33 | 33.97 | 33.97 | +0.11 (+0.32%) | 1,564,143 |
| 23 Jun 2017 | CNY | 34.41 | 34.41 | 33.2 | 33.86 | 33.86 | -0.8 (-2.31%) | 2,786,896 |
| 22 Jun 2017 | CNY | 35.87 | 35.87 | 34.66 | 34.66 | 34.66 | -1.31 (-3.64%) | 3,060,863 |
| 21 Jun 2017 | CNY | 35.47 | 36 | 34.86 | 35.97 | 35.97 | +0.67 (+1.90%) | 3,407,396 |
| 20 Jun 2017 | CNY | 35.6 | 35.79 | 35.22 | 35.3 | 35.3 | -0.06 (-0.17%) | 2,072,114 |
| 19 Jun 2017 | CNY | 35.22 | 35.55 | 35.01 | 35.36 | 35.36 | +0.12 (+0.34%) | 1,517,659 |
| 16 Jun 2017 | CNY | 35.38 | 35.57 | 35.02 | 35.24 | 35.24 | -0.19 (-0.54%) | 1,854,675 |
| 15 Jun 2017 | CNY | 35 | 35.88 | 34.71 | 35.43 | 35.43 | +0.67 (+1.93%) | 3,176,909 |
| 14 Jun 2017 | CNY | 35.48 | 35.94 | 34.43 | 34.76 | 34.76 | -1.03 (-2.88%) | 3,443,502 |
| 13 Jun 2017 | CNY | 35.1 | 36.18 | 35.1 | 35.79 | 35.79 | +0.59 (+1.68%) | 3,618,779 |
| 12 Jun 2017 | CNY | 38.05 | 38.08 | 35.18 | 35.2 | 35.2 | -3.83 (-9.81%) | 6,313,858 |
| 9 Jun 2017 | CNY | 39.11 | 39.5 | 38.34 | 39.03 | 39.03 | -0.63 (-1.59%) | 4,573,086 |
| 8 Jun 2017 | CNY | 41.8 | 41.84 | 39.02 | 39.66 | 39.66 | -2.43 (-5.77%) | 9,485,478 |
| 7 Jun 2017 | CNY | 40.75 | 42.68 | 40.13 | 42.09 | 42.09 | +1.42 (+3.49%) | 9,098,109 |
| 6 Jun 2017 | CNY | 39.18 | 41.8 | 39 | 40.67 | 40.67 | +0.21 (+0.52%) | 6,601,189 |
| 5 Jun 2017 | CNY | 43.19 | 43.88 | 40.39 | 40.46 | 40.46 | -1.73 (-4.10%) | 8,783,151 |
| 2 Jun 2017 | CNY | 39.39 | 42.99 | 37.9 | 42.19 | 42.19 | +1.49 (+3.66%) | 9,116,706 |
| 1 Jun 2017 | CNY | 42 | 44 | 40.6 | 40.7 | 40.7 | -4.28 (-9.52%) | 10,171,794 |
