| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 35.6833 | 36.9583 | 35.0667 | 36.4417 | 36.4417 | +0.025 (+0.07%) | 1,065,072 |
| 12 Jul 2017 | CNY | 36.7583 | 36.7583 | 35 | 36.4167 | 36.4167 | -0.233 (-0.64%) | 1,299,382 |
| 11 Jul 2017 | CNY | 37 | 37.5 | 36.0833 | 36.65 | 36.65 | -0.375 (-1.01%) | 480,144 |
| 10 Jul 2017 | CNY | 38.0667 | 38.0667 | 36.5833 | 37.025 | 37.025 | -1.1 (-2.89%) | 387,240 |
| 7 Jul 2017 | CNY | 38.0667 | 38.2083 | 35.8333 | 38.125 | 38.125 | 0.0 (0.0%) | 997,748 |
| 6 Jul 2017 | CNY | 37.7167 | 39.2083 | 37.0833 | 38.125 | 38.125 | +0.408 (+1.08%) | 788,556 |
| 5 Jul 2017 | CNY | 37.7167 | 37.9583 | 37.5 | 37.7167 | 37.7167 | 0.0 (0.0%) | 397,080 |
| 4 Jul 2017 | CNY | 37.6333 | 38.0833 | 37.6167 | 37.7167 | 37.7167 | +0.067 (+0.18%) | 433,680 |
| 3 Jul 2017 | CNY | 37.4083 | 37.7 | 37.0833 | 37.65 | 37.65 | +0.233 (+0.62%) | 473,042 |
| 30 Jun 2017 | CNY | 37.3917 | 37.5 | 37 | 37.4167 | 37.4167 | +0.042 (+0.11%) | 468,600 |
| 29 Jun 2017 | CNY | 37.6583 | 37.9167 | 37.0917 | 37.375 | 37.375 | -0.3 (-0.80%) | 679,920 |
| 28 Jun 2017 | CNY | 37.6917 | 37.775 | 37.35 | 37.675 | 37.675 | -0.133 (-0.35%) | 296,402 |
| 27 Jun 2017 | CNY | 37.7667 | 37.8667 | 37.125 | 37.8083 | 37.8083 | +0.017 (+0.04%) | 898,048 |
| 26 Jun 2017 | CNY | 38.2167 | 38.2167 | 37.4167 | 37.7917 | 37.7917 | -0.242 (-0.64%) | 790,320 |
| 23 Jun 2017 | CNY | 38.575 | 38.575 | 37.7917 | 38.0333 | 38.0333 | -0.242 (-0.63%) | 298,855 |
| 22 Jun 2017 | CNY | 37.85 | 39 | 37.5083 | 38.275 | 38.275 | +0.392 (+1.03%) | 1,310,848 |
| 21 Jun 2017 | CNY | 37.5833 | 38.0833 | 37.0167 | 37.8833 | 37.8833 | +0.7 (+1.88%) | 997,680 |
| 20 Jun 2017 | CNY | 37.2083 | 37.2333 | 36.5833 | 37.1833 | 37.1833 | +0.342 (+0.93%) | 785,520 |
| 19 Jun 2017 | CNY | 37.0833 | 37.25 | 36.55 | 36.8417 | 36.8417 | -0.242 (-0.65%) | 673,314 |
| 16 Jun 2017 | CNY | 37.5083 | 37.775 | 36.7333 | 37.0833 | 37.0833 | -0.217 (-0.58%) | 590,760 |
| 15 Jun 2017 | CNY | 37.2833 | 37.4833 | 36.6667 | 37.3 | 37.3 | +0.017 (+0.04%) | 1,646,168 |
| 14 Jun 2017 | CNY | 37.4667 | 37.6 | 36.9167 | 37.2833 | 37.2833 | -0.158 (-0.42%) | 1,073,073 |
| 13 Jun 2017 | CNY | 37.75 | 37.775 | 36.9167 | 37.4417 | 37.4417 | -0.367 (-0.97%) | 1,063,660 |
| 12 Jun 2017 | CNY | 37.75 | 37.9667 | 36.6333 | 37.8083 | 37.8083 | +0.042 (+0.11%) | 1,262,457 |
| 9 Jun 2017 | CNY | 38.3333 | 38.3333 | 37.3333 | 37.7667 | 37.7667 | -0.742 (-1.93%) | 824,505 |
| 8 Jun 2017 | CNY | 38.875 | 39.25 | 37.5083 | 38.5083 | 38.5083 | -0.417 (-1.07%) | 1,502,496 |
| 7 Jun 2017 | CNY | 38.2 | 39.6667 | 37.5 | 38.925 | 38.925 | +0.683 (+1.79%) | 2,468,598 |
| 6 Jun 2017 | CNY | 38.4917 | 38.6667 | 37.3417 | 38.2417 | 38.2417 | -0.375 (-0.97%) | 1,545,153 |
| 5 Jun 2017 | CNY | 38.1167 | 38.8333 | 37.5167 | 38.6167 | 38.6167 | +0.5 (+1.31%) | 1,838,842 |
| 2 Jun 2017 | CNY | 37.775 | 38.3083 | 36.9583 | 38.1167 | 38.1167 | +0.333 (+0.88%) | 1,256,397 |
