| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 32.2528 | 32.967 | 31.5385 | 32.3077 | 32.3077 | -0.275 (-0.84%) | 2,458,820 |
| 25 Jul 2017 | CNY | 31.2967 | 33.1044 | 31.1044 | 32.5824 | 32.5824 | +1.126 (+3.58%) | 3,657,111 |
| 24 Jul 2017 | CNY | 29.6758 | 31.6648 | 28.8791 | 31.456 | 31.456 | +1.494 (+4.99%) | 3,119,844 |
| 21 Jul 2017 | CNY | 30.7692 | 31.2363 | 29.8901 | 29.9615 | 29.9615 | -1.132 (-3.64%) | 2,397,680 |
| 20 Jul 2017 | CNY | 30.5 | 32.6374 | 30.2308 | 31.0934 | 31.0934 | +0.489 (+1.60%) | 3,959,080 |
| 19 Jul 2017 | CNY | 30.1539 | 30.8791 | 29.011 | 30.6044 | 30.6044 | +0.132 (+0.43%) | 3,436,604 |
| 18 Jul 2017 | CNY | 29.7143 | 31.1593 | 29.6703 | 30.4725 | 30.4725 | +0.445 (+1.48%) | 3,444,313 |
| 17 Jul 2017 | CNY | 31.3736 | 31.8571 | 29.4725 | 30.0275 | 30.0275 | -2.582 (-7.92%) | 4,478,188 |
| 14 Jul 2017 | CNY | 33.6209 | 34.2857 | 32.3571 | 32.6099 | 32.6099 | -1.253 (-3.70%) | 4,346,538 |
| 13 Jul 2017 | CNY | 34.2967 | 34.8352 | 33.0879 | 33.8626 | 33.8626 | -0.747 (-2.16%) | 3,401,974 |
| 12 Jul 2017 | CNY | 35.5 | 35.6648 | 33.7857 | 34.6099 | 34.6099 | -0.885 (-2.49%) | 6,236,861 |
| 11 Jul 2017 | CNY | 35.6923 | 36.5385 | 35.2528 | 35.4945 | 35.4945 | +0.022 (+0.06%) | 2,877,660 |
| 10 Jul 2017 | CNY | 37.3791 | 37.9451 | 35.4451 | 35.4725 | 35.4725 | -2.983 (-7.76%) | 6,017,081 |
| 7 Jul 2017 | CNY | 38.5934 | 39.2857 | 37.6374 | 38.456 | 38.456 | -0.549 (-1.41%) | 5,305,065 |
| 6 Jul 2017 | CNY | 36.4176 | 39.5604 | 36.1593 | 39.0055 | 39.0055 | +2.192 (+5.96%) | 7,364,448 |
| 5 Jul 2017 | CNY | 34.6099 | 36.8132 | 34.3956 | 36.8132 | 36.8132 | +2.302 (+6.67%) | 6,969,660 |
| 4 Jul 2017 | CNY | 33.8571 | 34.8846 | 33.8571 | 34.511 | 34.511 | +0.549 (+1.62%) | 4,831,377 |
| 3 Jul 2017 | CNY | 33.5714 | 35.044 | 33.0769 | 33.9615 | 33.9615 | +0.335 (+1.00%) | 7,325,398 |
| 30 Jun 2017 | CNY | 34.2912 | 37.3626 | 33.2967 | 33.6264 | 33.6264 | -0.989 (-2.86%) | 10,303,545 |
| 29 Jun 2017 | CNY | 34.2637 | 34.6703 | 33.7363 | 34.6154 | 34.6154 | +0.483 (+1.42%) | 4,885,806 |
| 28 Jun 2017 | CNY | 33.456 | 35.1539 | 33.1539 | 34.1319 | 34.1319 | +0.505 (+1.50%) | 6,331,565 |
| 27 Jun 2017 | CNY | 33.7363 | 34.8736 | 33.3077 | 33.6264 | 33.6264 | -0.082 (-0.24%) | 6,408,016 |
| 26 Jun 2017 | CNY | 31.9231 | 34.3407 | 30.7582 | 33.7088 | 33.7088 | +2 (+6.31%) | 9,052,041 |
| 23 Jun 2017 | CNY | 30.6044 | 33.1209 | 30.2308 | 31.7088 | 31.7088 | +1.374 (+4.53%) | 10,969,261 |
| 22 Jun 2017 | CNY | 31.044 | 31.456 | 29.9451 | 30.3352 | 30.3352 | -1.159 (-3.68%) | 8,322,046 |
| 21 Jun 2017 | CNY | 28.5824 | 31.533 | 28.0769 | 31.4945 | 31.4945 | +2.758 (+9.60%) | 12,583,987 |
| 20 Jun 2017 | CNY | 28.4121 | 29.978 | 28.3791 | 28.7363 | 28.7363 | -0.165 (-0.57%) | 10,511,131 |
| 19 Jun 2017 | CNY | 28.1319 | 30.2747 | 27.8462 | 28.9011 | 28.9011 | +1.352 (+4.91%) | 11,900,037 |
| 16 Jun 2017 | CNY | 26.3022 | 28.7418 | 26.0165 | 27.5495 | 27.5495 | +1.423 (+5.45%) | 12,560,799 |
| 15 Jun 2017 | CNY | 25.7747 | 26.8517 | 25.7692 | 26.1264 | 26.1264 | +0.225 (+0.87%) | 7,363,188 |
