| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 44.31 | 45.4 | 44.3 | 45.17 | 45.17 | +0.35 (+0.78%) | 598,047 |
| 21 Jul 2017 | CNY | 45.25 | 45.25 | 44.7 | 44.82 | 44.82 | -0.31 (-0.69%) | 478,664 |
| 20 Jul 2017 | CNY | 45.16 | 45.9 | 45.07 | 45.13 | 45.13 | -0.19 (-0.42%) | 747,541 |
| 19 Jul 2017 | CNY | 45.01 | 45.75 | 44.5 | 45.32 | 45.32 | +0.16 (+0.35%) | 578,882 |
| 18 Jul 2017 | CNY | 44.6 | 45.48 | 44.28 | 45.16 | 45.16 | +0.4 (+0.89%) | 851,518 |
| 17 Jul 2017 | CNY | 48.88 | 48.88 | 44.75 | 44.76 | 44.76 | -4.95 (-9.96%) | 1,823,455 |
| 14 Jul 2017 | CNY | 50.3 | 50.3 | 49.69 | 49.71 | 49.71 | -0.6 (-1.19%) | 591,921 |
| 13 Jul 2017 | CNY | 50.65 | 50.89 | 50.1 | 50.31 | 50.31 | -0.54 (-1.06%) | 464,005 |
| 12 Jul 2017 | CNY | 50.88 | 51.15 | 49.62 | 50.85 | 50.85 | +0.09 (+0.18%) | 585,742 |
| 11 Jul 2017 | CNY | 51.6 | 52.1 | 50.61 | 50.76 | 50.76 | -1.11 (-2.14%) | 682,047 |
| 10 Jul 2017 | CNY | 52.98 | 52.98 | 51.77 | 51.87 | 51.87 | -1.42 (-2.66%) | 1,088,328 |
| 7 Jul 2017 | CNY | 52.3 | 53.85 | 52.05 | 53.29 | 53.29 | +1.06 (+2.03%) | 1,572,487 |
| 6 Jul 2017 | CNY | 52.55 | 52.73 | 51.77 | 52.23 | 52.23 | -0.26 (-0.50%) | 831,487 |
| 5 Jul 2017 | CNY | 51.86 | 52.66 | 51.72 | 52.49 | 52.49 | +0.65 (+1.25%) | 765,782 |
| 4 Jul 2017 | CNY | 52.39 | 52.41 | 51.51 | 51.84 | 51.84 | -0.58 (-1.11%) | 616,900 |
| 3 Jul 2017 | CNY | 52 | 52.48 | 51.56 | 52.42 | 52.42 | +0.46 (+0.89%) | 741,939 |
| 30 Jun 2017 | CNY | 51.24 | 52.19 | 50.86 | 51.96 | 51.96 | +0.74 (+1.44%) | 960,973 |
| 29 Jun 2017 | CNY | 51.47 | 51.68 | 50.86 | 51.22 | 51.22 | +0.36 (+0.71%) | 455,724 |
| 28 Jun 2017 | CNY | 51.22 | 51.8 | 50.7 | 50.86 | 50.86 | -0.83 (-1.61%) | 492,599 |
| 27 Jun 2017 | CNY | 51.47 | 52.32 | 51.47 | 51.69 | 51.69 | +0.01 (+0.02%) | 559,164 |
| 26 Jun 2017 | CNY | 50.91 | 51.76 | 50.84 | 51.68 | 51.68 | +0.63 (+1.23%) | 459,443 |
| 23 Jun 2017 | CNY | 50.98 | 51.18 | 50.13 | 51.05 | 51.05 | +0.12 (+0.24%) | 633,517 |
| 22 Jun 2017 | CNY | 52.78 | 52.78 | 50.9 | 50.93 | 50.93 | -1.53 (-2.92%) | 795,512 |
| 21 Jun 2017 | CNY | 52.5 | 52.8 | 52.03 | 52.46 | 52.46 | +0.15 (+0.29%) | 545,688 |
| 20 Jun 2017 | CNY | 53.29 | 53.3 | 52.1 | 52.31 | 52.31 | -0.68 (-1.28%) | 842,942 |
| 19 Jun 2017 | CNY | 53.36 | 53.37 | 52.62 | 52.99 | 52.99 | -0.11 (-0.21%) | 875,417 |
| 16 Jun 2017 | CNY | 52.82 | 53.5 | 52.23 | 53.1 | 53.1 | +0.19 (+0.36%) | 1,016,120 |
| 15 Jun 2017 | CNY | 51.44 | 53.5 | 51.11 | 52.91 | 52.91 | +1.47 (+2.86%) | 1,510,412 |
| 14 Jun 2017 | CNY | 51.15 | 51.69 | 50.83 | 51.44 | 51.44 | +0.25 (+0.49%) | 782,919 |
| 13 Jun 2017 | CNY | 49.95 | 51.58 | 49.95 | 51.19 | 51.19 | +1.15 (+2.30%) | 699,197 |
