| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 29.65 | 29.65 | 29 | 29 | 29 | -0.73 (-2.46%) | 1,882,050 |
| 27 Jul 2017 | CNY | 29.41 | 29.99 | 28.83 | 29.73 | 29.73 | +0.66 (+2.27%) | 3,116,792 |
| 26 Jul 2017 | CNY | 28.5 | 29.27 | 28.4 | 29.07 | 29.07 | -0.09 (-0.31%) | 2,087,021 |
| 25 Jul 2017 | CNY | 28.84 | 30.69 | 28.84 | 29.16 | 29.16 | +0.93 (+3.29%) | 3,203,381 |
| 24 Jul 2017 | CNY | 27.72 | 28.35 | 27.65 | 28.23 | 28.23 | +0.29 (+1.04%) | 1,467,840 |
| 21 Jul 2017 | CNY | 27.89 | 28.6 | 27.85 | 27.94 | 27.94 | -0.26 (-0.92%) | 1,457,409 |
| 20 Jul 2017 | CNY | 28 | 29.5 | 27.8 | 28.2 | 28.2 | +0.05 (+0.18%) | 2,380,839 |
| 19 Jul 2017 | CNY | 28.05 | 28.26 | 27.51 | 28.15 | 28.15 | +0.14 (+0.50%) | 1,607,473 |
| 18 Jul 2017 | CNY | 26.99 | 28.46 | 26.81 | 28.01 | 28.01 | +0.33 (+1.19%) | 2,062,658 |
| 17 Jul 2017 | CNY | 30.41 | 30.45 | 27.68 | 27.68 | 27.68 | -3.08 (-10.01%) | 3,391,356 |
| 14 Jul 2017 | CNY | 30.9 | 31.69 | 30.15 | 30.76 | 30.76 | -0.28 (-0.90%) | 2,104,943 |
| 13 Jul 2017 | CNY | 31.86 | 31.99 | 30.71 | 31.04 | 31.04 | -1.05 (-3.27%) | 1,932,481 |
| 12 Jul 2017 | CNY | 32.02 | 32.45 | 30.63 | 32.09 | 32.09 | -0.15 (-0.47%) | 3,042,451 |
| 11 Jul 2017 | CNY | 33.53 | 33.75 | 32.03 | 32.24 | 32.24 | -1.39 (-4.13%) | 2,593,322 |
| 10 Jul 2017 | CNY | 34.65 | 34.79 | 33.6 | 33.63 | 33.63 | -0.97 (-2.80%) | 2,423,408 |
| 7 Jul 2017 | CNY | 34.85 | 35.28 | 34.5 | 34.6 | 34.6 | -0.7 (-1.98%) | 2,992,542 |
| 6 Jul 2017 | CNY | 34.45 | 36.23 | 34.12 | 35.3 | 35.3 | +0.8 (+2.32%) | 4,608,918 |
| 5 Jul 2017 | CNY | 34.1 | 34.68 | 34 | 34.5 | 34.5 | +0.15 (+0.44%) | 1,924,165 |
| 4 Jul 2017 | CNY | 33.87 | 34.9 | 33.85 | 34.35 | 34.35 | +0.23 (+0.67%) | 2,705,911 |
| 3 Jul 2017 | CNY | 33.54 | 34.58 | 33.54 | 34.12 | 34.12 | +0.64 (+1.91%) | 2,315,460 |
| 30 Jun 2017 | CNY | 34 | 34 | 33.35 | 33.48 | 33.48 | -0.49 (-1.44%) | 2,136,811 |
| 29 Jun 2017 | CNY | 34.19 | 34.57 | 33.85 | 33.97 | 33.97 | -0.48 (-1.39%) | 2,688,250 |
| 28 Jun 2017 | CNY | 34.5 | 35.49 | 34.23 | 34.45 | 34.45 | +0.08 (+0.23%) | 3,350,591 |
| 27 Jun 2017 | CNY | 34.96 | 35.26 | 34.17 | 34.37 | 34.37 | -0.68 (-1.94%) | 2,496,198 |
| 26 Jun 2017 | CNY | 34.78 | 35.38 | 34 | 35.05 | 35.05 | +0.27 (+0.78%) | 2,580,232 |
| 23 Jun 2017 | CNY | 35.45 | 35.45 | 33.34 | 34.78 | 34.78 | -0.92 (-2.58%) | 4,795,277 |
| 22 Jun 2017 | CNY | 37.02 | 37.49 | 35.6 | 35.7 | 35.7 | -1.59 (-4.26%) | 4,888,687 |
| 21 Jun 2017 | CNY | 37.28 | 37.74 | 36.7 | 37.29 | 37.29 | -0.64 (-1.69%) | 4,567,527 |
| 20 Jun 2017 | CNY | 37 | 39.5 | 36.59 | 37.93 | 37.93 | +1.38 (+3.78%) | 7,543,163 |
| 19 Jun 2017 | CNY | 37 | 37.29 | 36 | 36.55 | 36.55 | -0.81 (-2.17%) | 3,986,377 |
