| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | CNY | 28.8762 | 30.0952 | 28.6095 | 29.2333 | 29.2333 | +0.271 (+0.94%) | 4,348,131 |
| 24 Jul 2017 | CNY | 27.6191 | 29.4952 | 27.2857 | 28.9619 | 28.9619 | +1.019 (+3.65%) | 4,291,186 |
| 21 Jul 2017 | CNY | 28.5952 | 28.7524 | 27.8952 | 27.9429 | 27.9429 | -0.857 (-2.98%) | 3,959,172 |
| 20 Jul 2017 | CNY | 29 | 29.9048 | 28.7143 | 28.8 | 28.8 | -0.333 (-1.14%) | 3,640,242 |
| 19 Jul 2017 | CNY | 28.9048 | 29.1905 | 28.4857 | 29.1333 | 29.1333 | -0.01 (-0.03%) | 3,454,781 |
| 18 Jul 2017 | CNY | 28.5429 | 29.4762 | 28.3333 | 29.1429 | 29.1429 | +0.338 (+1.17%) | 3,904,553 |
| 17 Jul 2017 | CNY | 30.9524 | 30.9524 | 28.8048 | 28.8048 | 28.8048 | -3.2 (-10.00%) | 9,684,017 |
| 14 Jul 2017 | CNY | 31.9667 | 32.7857 | 31.8191 | 32.0048 | 32.0048 | -0.09 (-0.28%) | 5,580,340 |
| 13 Jul 2017 | CNY | 31.9048 | 32.1381 | 31.5238 | 32.0952 | 32.0952 | +0.048 (+0.15%) | 4,108,876 |
| 12 Jul 2017 | CNY | 32.0952 | 32.3095 | 31.2619 | 32.0476 | 32.0476 | -0.133 (-0.41%) | 6,595,102 |
| 11 Jul 2017 | CNY | 32.7381 | 33.1619 | 32.1429 | 32.181 | 32.181 | -0.628 (-1.92%) | 5,990,128 |
| 10 Jul 2017 | CNY | 34.6667 | 34.6667 | 32.7048 | 32.8095 | 32.8095 | -2.667 (-7.52%) | 14,001,256 |
| 7 Jul 2017 | CNY | 36.6429 | 36.6429 | 35.4762 | 35.4762 | 35.4762 | -1.619 (-4.36%) | 14,758,153 |
| 6 Jul 2017 | CNY | 36.6667 | 37.6048 | 36.6571 | 37.0952 | 37.0952 | +0.414 (+1.13%) | 13,971,197 |
| 5 Jul 2017 | CNY | 36.9571 | 37.7381 | 35.981 | 36.681 | 36.681 | -0.505 (-1.36%) | 15,549,576 |
| 4 Jul 2017 | CNY | 37.8571 | 38.6571 | 36.9571 | 37.1857 | 37.1857 | -0.814 (-2.14%) | 13,248,582 |
| 3 Jul 2017 | CNY | 36.0952 | 38.8952 | 35.2905 | 38 | 38 | +1.952 (+5.42%) | 19,786,626 |
| 30 Jun 2017 | CNY | 36.1905 | 37.381 | 35.9 | 36.0476 | 36.0476 | -1.219 (-3.27%) | 18,138,890 |
| 29 Jun 2017 | CNY | 37.8571 | 38.3333 | 36.2524 | 37.2667 | 37.2667 | +0.343 (+0.93%) | 26,815,099 |
| 28 Jun 2017 | CNY | 36.9238 | 36.9238 | 35.7191 | 36.9238 | 36.9238 | +3.357 (+10.00%) | 36,478,633 |
| 27 Jun 2017 | CNY | 33.5667 | 33.5667 | 33.5667 | 33.5667 | 33.5667 | +3.052 (+10.00%) | 562,478 |
| 26 Jun 2017 | CNY | 30.5143 | 30.5143 | 30.5143 | 30.5143 | 30.5143 | +2.776 (+10.01%) | 224,630 |
| 23 Jun 2017 | CNY | 27.7381 | 27.7381 | 27.7381 | 27.7381 | 27.7381 | +2.524 (+10.01%) | 180,459 |
| 22 Jun 2017 | CNY | 25.2143 | 25.2143 | 25.2143 | 25.2143 | 25.2143 | +2.291 (+9.99%) | 95,295 |
| 21 Jun 2017 | CNY | 22.9238 | 22.9238 | 22.9238 | 22.9238 | 22.9238 | +2.086 (+10.01%) | 10,017 |
| 20 Jun 2017 | CNY | 20.8381 | 20.8381 | 20.8381 | 20.8381 | 20.8381 | +1.895 (+10.00%) | 5,184 |
| 19 Jun 2017 | CNY | 18.9429 | 18.9429 | 18.9429 | 18.9429 | 18.9429 | +1.724 (+10.01%) | 5,691 |
| 16 Jun 2017 | CNY | 15.781 | 17.2191 | 15.781 | 17.2191 | 17.2191 | 0.0 (0.0%) | 18,060 |
