| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 40.4 | 40.4 | 38.84 | 39.55 | 39.55 | -0.8 (-1.98%) | 1,622,012 |
| 25 Jul 2017 | CNY | 41.35 | 41.41 | 40.3 | 40.35 | 40.35 | -0.98 (-2.37%) | 381,212 |
| 24 Jul 2017 | CNY | 41.69 | 41.69 | 41.08 | 41.33 | 41.33 | -0.36 (-0.86%) | 526,729 |
| 21 Jul 2017 | CNY | 41.6 | 41.96 | 41.46 | 41.69 | 41.69 | +0.03 (+0.07%) | 203,647 |
| 20 Jul 2017 | CNY | 41.97 | 41.99 | 41.5 | 41.66 | 41.66 | -0.37 (-0.88%) | 275,670 |
| 19 Jul 2017 | CNY | 41.97 | 42.07 | 41.45 | 42.03 | 42.03 | -0.04 (-0.10%) | 332,150 |
| 18 Jul 2017 | CNY | 41.73 | 42.74 | 41.32 | 42.07 | 42.07 | +0.35 (+0.84%) | 399,856 |
| 17 Jul 2017 | CNY | 40.8 | 41.81 | 40.23 | 41.72 | 41.72 | +0.66 (+1.61%) | 1,370,984 |
| 14 Jul 2017 | CNY | 41.37 | 41.37 | 41 | 41.06 | 41.06 | -0.18 (-0.44%) | 669,144 |
| 13 Jul 2017 | CNY | 41.19 | 41.43 | 41.18 | 41.24 | 41.24 | -0.2 (-0.48%) | 172,700 |
| 12 Jul 2017 | CNY | 41.44 | 41.45 | 41.06 | 41.44 | 41.44 | 0.0 (0.0%) | 224,601 |
| 11 Jul 2017 | CNY | 41.18 | 41.47 | 41.08 | 41.44 | 41.44 | -0.05 (-0.12%) | 353,885 |
| 10 Jul 2017 | CNY | 41.53 | 41.55 | 41.05 | 41.49 | 41.49 | -0.02 (-0.05%) | 341,713 |
| 7 Jul 2017 | CNY | 41.3 | 41.55 | 40.9 | 41.51 | 41.51 | +0.1 (+0.24%) | 250,052 |
| 6 Jul 2017 | CNY | 41.52 | 41.84 | 41.25 | 41.41 | 41.41 | -0.12 (-0.29%) | 1,494,948 |
| 5 Jul 2017 | CNY | 41.56 | 41.89 | 41.42 | 41.53 | 41.53 | -0.25 (-0.60%) | 1,848,642 |
| 4 Jul 2017 | CNY | 41.58 | 41.88 | 41.58 | 41.78 | 41.78 | -0.01 (-0.02%) | 550,335 |
| 3 Jul 2017 | CNY | 41.9 | 41.96 | 41.7 | 41.79 | 41.79 | -0.07 (-0.17%) | 272,648 |
| 30 Jun 2017 | CNY | 41.71 | 42.22 | 41.71 | 41.86 | 41.86 | -0.35 (-0.83%) | 127,100 |
| 29 Jun 2017 | CNY | 42.32 | 42.34 | 41.5 | 42.21 | 42.21 | -0.36 (-0.85%) | 698,011 |
| 28 Jun 2017 | CNY | 42.4 | 42.97 | 41.82 | 42.57 | 42.57 | +0.15 (+0.35%) | 281,143 |
| 27 Jun 2017 | CNY | 41.49 | 42.47 | 41.23 | 42.42 | 42.42 | +0.9 (+2.17%) | 463,089 |
| 26 Jun 2017 | CNY | 41.57 | 41.65 | 41.21 | 41.52 | 41.52 | -0.17 (-0.41%) | 876,846 |
| 23 Jun 2017 | CNY | 41.8 | 42.09 | 41.14 | 41.69 | 41.69 | -0.25 (-0.60%) | 791,800 |
| 22 Jun 2017 | CNY | 41.88 | 42.49 | 41.04 | 41.94 | 41.94 | -0.24 (-0.57%) | 2,501,838 |
| 21 Jun 2017 | CNY | 42.71 | 43 | 42.15 | 42.18 | 42.18 | -0.73 (-1.70%) | 1,442,436 |
| 20 Jun 2017 | CNY | 43.14 | 43.27 | 42.85 | 42.91 | 42.91 | -0.38 (-0.88%) | 169,400 |
| 19 Jun 2017 | CNY | 42.6 | 43.4 | 42.58 | 43.29 | 43.29 | -0.21 (-0.48%) | 666,591 |
| 16 Jun 2017 | CNY | 43.22 | 43.61 | 40.93 | 43.5 | 43.5 | -0.11 (-0.25%) | 1,393,700 |
| 15 Jun 2017 | CNY | 44.28 | 44.28 | 43.48 | 43.61 | 43.61 | -0.67 (-1.51%) | 386,955 |
