| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2017 | CNY | 29.8 | 30.29 | 29.28 | 30.25 | 16.8056 | +0.65 (+2.20%) | 347,230 |
| 11 Aug 2017 | CNY | 29.48 | 30.15 | 29.48 | 29.6 | 16.4444 | -0.29 (-0.97%) | 334,430 |
| 10 Aug 2017 | CNY | 30.34 | 30.62 | 29.71 | 29.89 | 16.6056 | -0.51 (-1.68%) | 318,861 |
| 9 Aug 2017 | CNY | 30.61 | 30.68 | 30.35 | 30.4 | 16.8889 | -0.18 (-0.59%) | 345,861 |
| 8 Aug 2017 | CNY | 30.24 | 30.59 | 29.8 | 30.58 | 16.9889 | +0.29 (+0.96%) | 370,145 |
| 7 Aug 2017 | CNY | 30 | 30.5 | 29.83 | 30.29 | 16.8278 | +0.28 (+0.93%) | 298,500 |
| 4 Aug 2017 | CNY | 30.54 | 30.8 | 30 | 30.01 | 16.6722 | -0.23 (-0.76%) | 430,551 |
| 3 Aug 2017 | CNY | 29.79 | 30.88 | 29.79 | 30.24 | 16.8 | +0.44 (+1.48%) | 678,800 |
| 2 Aug 2017 | CNY | 30.49 | 30.49 | 29.76 | 29.8 | 16.5556 | -0.58 (-1.91%) | 329,268 |
| 1 Aug 2017 | CNY | 30.6 | 30.76 | 30.07 | 30.38 | 16.8778 | +0.08 (+0.26%) | 294,336 |
| 31 Jul 2017 | CNY | 30.3 | 30.7 | 30.14 | 30.3 | 16.8333 | +0.03 (+0.10%) | 347,864 |
| 28 Jul 2017 | CNY | 30.98 | 31.11 | 30.27 | 30.27 | 16.8167 | -0.98 (-3.14%) | 656,007 |
| 27 Jul 2017 | CNY | 29.53 | 31.48 | 29.32 | 31.25 | 17.3611 | +1.72 (+5.82%) | 1,253,422 |
| 26 Jul 2017 | CNY | 29.61 | 29.7 | 29.43 | 29.53 | 16.4056 | -0.12 (-0.40%) | 170,092 |
| 25 Jul 2017 | CNY | 29.75 | 29.85 | 29.41 | 29.65 | 16.4722 | -0.09 (-0.30%) | 309,451 |
| 24 Jul 2017 | CNY | 29.77 | 29.77 | 29.16 | 29.74 | 16.5222 | +0.37 (+1.26%) | 345,366 |
| 21 Jul 2017 | CNY | 29.5 | 29.9 | 29.2 | 29.37 | 16.3167 | -0.03 (-0.10%) | 383,000 |
| 20 Jul 2017 | CNY | 29.48 | 30.39 | 29.24 | 29.4 | 16.3333 | -0.32 (-1.08%) | 630,921 |
| 19 Jul 2017 | CNY | 29.2 | 29.97 | 29.19 | 29.72 | 16.5111 | +0.78 (+2.70%) | 621,754 |
| 18 Jul 2017 | CNY | 28.52 | 29.28 | 28.2 | 28.94 | 16.0778 | +0.32 (+1.12%) | 631,813 |
| 17 Jul 2017 | CNY | 31.57 | 31.57 | 28.62 | 28.62 | 15.9 | -3.18 (-10%) | 1,249,221 |
| 14 Jul 2017 | CNY | 32.37 | 32.37 | 31.71 | 31.8 | 17.6667 | -0.62 (-1.91%) | 456,493 |
| 13 Jul 2017 | CNY | 32.62 | 32.95 | 32.01 | 32.42 | 18.0111 | -0.21 (-0.64%) | 351,948 |
| 12 Jul 2017 | CNY | 32.61 | 33.14 | 31.95 | 32.63 | 18.1278 | +0.01 (+0.03%) | 634,816 |
| 11 Jul 2017 | CNY | 33.22 | 33.34 | 32.61 | 32.62 | 18.1222 | -0.6 (-1.81%) | 393,320 |
| 10 Jul 2017 | CNY | 33.91 | 34.06 | 33.15 | 33.22 | 18.4556 | -0.96 (-2.81%) | 634,894 |
| 7 Jul 2017 | CNY | 33.9 | 34.58 | 33.72 | 34.18 | 18.9889 | +0.33 (+0.97%) | 695,522 |
| 6 Jul 2017 | CNY | 33.83 | 34.14 | 33.55 | 33.85 | 18.8056 | +0.03 (+0.09%) | 391,100 |
| 5 Jul 2017 | CNY | 33.62 | 33.85 | 33.55 | 33.82 | 18.7889 | +0.16 (+0.48%) | 346,180 |
| 4 Jul 2017 | CNY | 33.73 | 33.95 | 33.41 | 33.66 | 18.7 | -0.13 (-0.38%) | 257,800 |
