| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 45.8 | 49.69 | 45.25 | 48.05 | 48.05 | +1.4 (+3.00%) | 7,973,433 |
| 28 Jul 2017 | CNY | 45.5 | 47.63 | 44.66 | 46.65 | 46.65 | +0.75 (+1.63%) | 8,426,701 |
| 27 Jul 2017 | CNY | 41.42 | 45.9 | 41 | 45.9 | 45.9 | +4.17 (+9.99%) | 8,184,066 |
| 26 Jul 2017 | CNY | 43.2 | 43.77 | 41.15 | 41.73 | 41.73 | -1.75 (-4.02%) | 4,764,952 |
| 25 Jul 2017 | CNY | 41.81 | 43.5 | 41.5 | 43.48 | 43.48 | +1.49 (+3.55%) | 5,007,987 |
| 24 Jul 2017 | CNY | 42.51 | 42.97 | 40.3 | 41.99 | 41.99 | -1.13 (-2.62%) | 5,128,246 |
| 21 Jul 2017 | CNY | 42.6 | 45.56 | 42.5 | 43.12 | 43.12 | -0.76 (-1.73%) | 6,397,361 |
| 20 Jul 2017 | CNY | 45.6 | 48.28 | 43.88 | 43.88 | 43.88 | -2.34 (-5.06%) | 7,413,261 |
| 19 Jul 2017 | CNY | 45 | 46.44 | 43.39 | 46.22 | 46.22 | +0.77 (+1.69%) | 6,952,881 |
| 18 Jul 2017 | CNY | 44.39 | 46.16 | 42.39 | 45.45 | 45.45 | -1.65 (-3.50%) | 7,929,289 |
| 17 Jul 2017 | CNY | 46.5 | 49.5 | 45 | 47.1 | 47.1 | -0.23 (-0.49%) | 10,133,782 |
| 14 Jul 2017 | CNY | 48.32 | 48.55 | 46.02 | 47.33 | 47.33 | -2.57 (-5.15%) | 6,737,870 |
| 13 Jul 2017 | CNY | 50.8 | 51.17 | 47.38 | 49.9 | 49.9 | -2.52 (-4.81%) | 10,523,890 |
| 12 Jul 2017 | CNY | 50.25 | 54.84 | 50.25 | 52.42 | 52.42 | +2.57 (+5.16%) | 13,763,361 |
| 11 Jul 2017 | CNY | 51.1 | 53.51 | 48.5 | 49.85 | 49.85 | -1.25 (-2.45%) | 14,269,042 |
| 10 Jul 2017 | CNY | 51.1 | 51.1 | 51.1 | 51.1 | 51.1 | +4.65 (+10.01%) | 1,381,315 |
| 7 Jul 2017 | CNY | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | +4.22 (+9.99%) | 517,353 |
| 6 Jul 2017 | CNY | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | +3.84 (+10.00%) | 230,704 |
| 5 Jul 2017 | CNY | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | +3.49 (+10%) | 677,100 |
| 4 Jul 2017 | CNY | 35.18 | 35.25 | 34.61 | 34.9 | 34.9 | -0.26 (-0.74%) | 1,310,197 |
| 3 Jul 2017 | CNY | 34.15 | 35.35 | 34.15 | 35.16 | 35.16 | +0.89 (+2.60%) | 1,516,177 |
| 30 Jun 2017 | CNY | 33.51 | 34.7 | 33.32 | 34.27 | 34.27 | +0.53 (+1.57%) | 1,091,569 |
| 29 Jun 2017 | CNY | 33.45 | 34.25 | 33.45 | 33.74 | 33.74 | +0.24 (+0.72%) | 861,757 |
| 28 Jun 2017 | CNY | 34.07 | 34.16 | 33.28 | 33.5 | 33.5 | -0.83 (-2.42%) | 928,723 |
| 27 Jun 2017 | CNY | 34.3 | 34.97 | 34.03 | 34.33 | 34.33 | +0.34 (+1.00%) | 1,386,419 |
| 26 Jun 2017 | CNY | 33.37 | 34.2 | 33.33 | 33.99 | 33.99 | +0.29 (+0.86%) | 1,117,174 |
| 23 Jun 2017 | CNY | 33.4 | 33.98 | 32.63 | 33.7 | 33.7 | +0.36 (+1.08%) | 1,481,762 |
| 22 Jun 2017 | CNY | 34.92 | 35.16 | 33.33 | 33.34 | 33.34 | -1.65 (-4.72%) | 1,674,466 |
| 21 Jun 2017 | CNY | 35.52 | 35.98 | 34.5 | 34.99 | 34.99 | -0.53 (-1.49%) | 1,785,366 |
| 20 Jun 2017 | CNY | 36.75 | 36.75 | 35.4 | 35.52 | 35.52 | -0.59 (-1.63%) | 1,749,435 |
