| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 37.9323 | 39.3177 | 37.5156 | 37.8073 | 37.8073 | -0.302 (-0.79%) | 2,579,583 |
| 27 Jul 2017 | CNY | 36.6979 | 38.8438 | 36.2917 | 38.1094 | 38.1094 | +0.844 (+2.26%) | 3,626,472 |
| 26 Jul 2017 | CNY | 34.2656 | 37.599 | 34.1198 | 37.2656 | 37.2656 | +2.943 (+8.57%) | 3,175,858 |
| 25 Jul 2017 | CNY | 33.5417 | 34.3698 | 33.5417 | 34.3229 | 34.3229 | +0.344 (+1.01%) | 781,345 |
| 24 Jul 2017 | CNY | 33.6198 | 34.3281 | 32.8229 | 33.9792 | 33.9792 | +0.245 (+0.73%) | 1,152,080 |
| 21 Jul 2017 | CNY | 34.5313 | 34.8333 | 33.2552 | 33.7344 | 33.7344 | -0.833 (-2.41%) | 1,592,676 |
| 20 Jul 2017 | CNY | 35.4219 | 36.25 | 34.3802 | 34.5677 | 34.5677 | -0.99 (-2.78%) | 2,184,912 |
| 19 Jul 2017 | CNY | 34.9792 | 35.7708 | 33.9167 | 35.5573 | 35.5573 | +0.5 (+1.43%) | 1,574,928 |
| 18 Jul 2017 | CNY | 35.2604 | 36.0833 | 34.0625 | 35.0573 | 35.0573 | -0.656 (-1.84%) | 2,005,693 |
| 17 Jul 2017 | CNY | 39.0625 | 39.0625 | 35.7135 | 35.7135 | 35.7135 | -3.969 (-10.00%) | 2,580,193 |
| 14 Jul 2017 | CNY | 38.7344 | 40.7969 | 38.1823 | 39.6823 | 39.6823 | +1.318 (+3.43%) | 3,052,016 |
| 13 Jul 2017 | CNY | 39.0625 | 39.3229 | 38.0573 | 38.3646 | 38.3646 | -0.818 (-2.09%) | 1,666,656 |
| 12 Jul 2017 | CNY | 37.6042 | 39.1823 | 37.4531 | 39.1823 | 39.1823 | +1.604 (+4.27%) | 2,316,965 |
| 11 Jul 2017 | CNY | 38.3333 | 38.9583 | 37.5104 | 37.5781 | 37.5781 | -0.859 (-2.24%) | 1,751,287 |
| 10 Jul 2017 | CNY | 39.875 | 40.349 | 38.3229 | 38.4375 | 38.4375 | -1.427 (-3.58%) | 2,705,013 |
| 7 Jul 2017 | CNY | 37.2344 | 40.9583 | 37.2344 | 39.8646 | 39.8646 | +2.63 (+7.06%) | 4,267,169 |
| 6 Jul 2017 | CNY | 36.6667 | 37.2917 | 36.3333 | 37.2344 | 37.2344 | +0.458 (+1.25%) | 1,788,867 |
| 5 Jul 2017 | CNY | 36.3542 | 37.125 | 36.2083 | 36.776 | 36.776 | +0.458 (+1.26%) | 1,100,678 |
| 4 Jul 2017 | CNY | 36.7656 | 36.7708 | 36.2396 | 36.3177 | 36.3177 | -0.333 (-0.91%) | 952,462 |
| 3 Jul 2017 | CNY | 36.1458 | 36.7188 | 35.5313 | 36.651 | 36.651 | +0.505 (+1.40%) | 1,196,730 |
| 30 Jun 2017 | CNY | 35.3646 | 36.1927 | 35.1563 | 36.1458 | 36.1458 | +0.745 (+2.10%) | 1,450,016 |
| 29 Jun 2017 | CNY | 35.349 | 35.776 | 35.0833 | 35.401 | 35.401 | +0.052 (+0.15%) | 928,671 |
| 28 Jun 2017 | CNY | 35.6198 | 36.1458 | 35.0469 | 35.349 | 35.349 | -0.172 (-0.48%) | 1,061,662 |
| 27 Jun 2017 | CNY | 35.9479 | 36.3177 | 35.2813 | 35.5208 | 35.5208 | -0.261 (-0.73%) | 1,096,264 |
| 26 Jun 2017 | CNY | 35.2552 | 35.8333 | 34.7188 | 35.7813 | 35.7813 | +0.688 (+1.96%) | 956,843 |
| 23 Jun 2017 | CNY | 35.9323 | 36.2031 | 34.276 | 35.0938 | 35.0938 | -0.589 (-1.65%) | 1,552,296 |
| 22 Jun 2017 | CNY | 36.4531 | 37.1875 | 35.6823 | 35.6823 | 35.6823 | -0.885 (-2.42%) | 1,723,966 |
| 21 Jun 2017 | CNY | 36.7708 | 37.2292 | 35.9375 | 36.5677 | 36.5677 | -0.203 (-0.55%) | 1,493,176 |
| 20 Jun 2017 | CNY | 37.3385 | 37.9635 | 36.5365 | 36.7708 | 36.7708 | -0.391 (-1.05%) | 1,757,892 |
| 19 Jun 2017 | CNY | 36.9792 | 37.5469 | 36.8333 | 37.1615 | 37.1615 | +0.245 (+0.66%) | 1,257,778 |
