| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | CNY | 34.13 | 34.63 | 33.8 | 34.19 | 34.19 | -0.17 (-0.49%) | 14,095,717 |
| 27 Jul 2017 | CNY | 34.09 | 34.43 | 33.49 | 34.36 | 34.36 | 0.0 (0.0%) | 22,572,358 |
| 26 Jul 2017 | CNY | 34.5 | 34.58 | 33.42 | 34.36 | 34.36 | -0.23 (-0.66%) | 28,160,384 |
| 25 Jul 2017 | CNY | 34.73 | 35.44 | 34.39 | 34.59 | 34.59 | -0.02 (-0.06%) | 23,300,706 |
| 24 Jul 2017 | CNY | 34.92 | 35.45 | 34.57 | 34.61 | 34.61 | -0.18 (-0.52%) | 22,683,939 |
| 21 Jul 2017 | CNY | 35.14 | 35.2 | 34.6 | 34.79 | 34.79 | -0.55 (-1.56%) | 15,223,473 |
| 20 Jul 2017 | CNY | 35.35 | 35.65 | 34.72 | 35.34 | 35.34 | -0.26 (-0.73%) | 27,046,047 |
| 19 Jul 2017 | CNY | 35.8 | 36.38 | 35.15 | 35.6 | 35.6 | -0.38 (-1.06%) | 24,249,057 |
| 18 Jul 2017 | CNY | 35.7 | 36.46 | 35.01 | 35.98 | 35.98 | +0.32 (+0.90%) | 17,914,681 |
| 17 Jul 2017 | CNY | 35.4 | 36.5 | 34.8 | 35.66 | 35.66 | +0.36 (+1.02%) | 27,856,727 |
| 14 Jul 2017 | CNY | 35 | 35.33 | 34.48 | 35.3 | 35.3 | +0.16 (+0.46%) | 22,263,582 |
| 13 Jul 2017 | CNY | 34.58 | 35.3 | 34.43 | 35.14 | 35.14 | +0.65 (+1.88%) | 16,746,127 |
| 12 Jul 2017 | CNY | 35.5 | 36.15 | 34.35 | 34.49 | 34.49 | -1.06 (-2.98%) | 21,742,932 |
| 11 Jul 2017 | CNY | 35.04 | 36.06 | 35 | 35.55 | 35.55 | +0.51 (+1.46%) | 18,196,448 |
| 10 Jul 2017 | CNY | 34.75 | 35.73 | 34.52 | 35.04 | 35.04 | +0.33 (+0.95%) | 11,223,854 |
| 7 Jul 2017 | CNY | 34.75 | 35.33 | 34.43 | 34.71 | 34.71 | -0.15 (-0.43%) | 10,310,279 |
| 6 Jul 2017 | CNY | 34.3 | 35.55 | 34.08 | 34.86 | 34.86 | +0.39 (+1.13%) | 28,649,850 |
| 5 Jul 2017 | CNY | 32.78 | 34.69 | 32.61 | 34.47 | 34.47 | +1.4 (+4.23%) | 35,166,600 |
| 4 Jul 2017 | CNY | 33.1 | 33.15 | 32.15 | 33.07 | 33.07 | -0.14 (-0.42%) | 29,502,275 |
| 3 Jul 2017 | CNY | 33.8 | 33.97 | 32.71 | 33.21 | 33.21 | -0.66 (-1.95%) | 26,297,445 |
| 30 Jun 2017 | CNY | 33.42 | 33.99 | 33.33 | 33.87 | 33.87 | +0.12 (+0.36%) | 17,222,499 |
| 29 Jun 2017 | CNY | 33.42 | 33.84 | 32.88 | 33.75 | 33.75 | +0.82 (+2.49%) | 16,107,903 |
| 28 Jun 2017 | CNY | 33.51 | 33.64 | 32.9 | 32.93 | 32.93 | -0.92 (-2.72%) | 16,184,370 |
| 27 Jun 2017 | CNY | 33.62 | 33.95 | 32.87 | 33.85 | 33.85 | +0.21 (+0.62%) | 18,735,173 |
| 26 Jun 2017 | CNY | 33.2 | 34.36 | 33.05 | 33.64 | 33.64 | +0.39 (+1.17%) | 35,548,793 |
| 23 Jun 2017 | CNY | 33.21 | 33.37 | 32.7 | 33.25 | 33.25 | +0.04 (+0.12%) | 23,253,583 |
| 22 Jun 2017 | CNY | 32.24 | 33.68 | 32.2 | 33.21 | 33.21 | +0.98 (+3.04%) | 36,475,952 |
| 21 Jun 2017 | CNY | 31.78 | 32.45 | 31.36 | 32.23 | 32.23 | +0.55 (+1.74%) | 22,256,728 |
| 20 Jun 2017 | CNY | 32.18 | 32.38 | 31.22 | 31.68 | 31.68 | -0.5 (-1.55%) | 24,279,172 |
| 19 Jun 2017 | CNY | 31.65 | 32.58 | 31.64 | 32.18 | 32.18 | +0.54 (+1.71%) | 21,602,684 |
