| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2017 | CNY | 28.49 | 31.93 | 28.31 | 31.93 | 31.93 | +2.9 (+9.99%) | 10,706,054 |
| 17 Jul 2017 | CNY | 32.07 | 32.2 | 29.03 | 29.03 | 29.03 | -3.23 (-10.01%) | 11,026,529 |
| 14 Jul 2017 | CNY | 32.82 | 33.32 | 31.88 | 32.26 | 32.26 | -1.11 (-3.33%) | 9,853,440 |
| 13 Jul 2017 | CNY | 34.8 | 34.89 | 33.01 | 33.37 | 33.37 | -1.49 (-4.27%) | 10,973,380 |
| 12 Jul 2017 | CNY | 34.86 | 34.95 | 33.59 | 34.86 | 34.86 | +0.67 (+1.96%) | 10,780,584 |
| 11 Jul 2017 | CNY | 35.61 | 36.47 | 33.6 | 34.19 | 34.19 | -1.72 (-4.79%) | 13,617,267 |
| 10 Jul 2017 | CNY | 37.07 | 37.8 | 35.11 | 35.91 | 35.91 | -1.97 (-5.20%) | 17,416,780 |
| 7 Jul 2017 | CNY | 37 | 39.86 | 36.51 | 37.88 | 37.88 | +0.24 (+0.64%) | 22,181,921 |
| 6 Jul 2017 | CNY | 36.8 | 39.38 | 35.78 | 37.64 | 37.64 | +0.36 (+0.97%) | 25,224,664 |
| 5 Jul 2017 | CNY | 33.89 | 37.28 | 33.88 | 37.28 | 37.28 | +3.39 (+10.00%) | 20,761,234 |
| 4 Jul 2017 | CNY | 32.99 | 34.75 | 32.5 | 33.89 | 33.89 | +0.78 (+2.36%) | 16,956,522 |
| 3 Jul 2017 | CNY | 33 | 33.28 | 32.25 | 33.11 | 33.11 | -0.45 (-1.34%) | 11,931,884 |
| 30 Jun 2017 | CNY | 32.42 | 34.51 | 31.9 | 33.56 | 33.56 | +0.34 (+1.02%) | 18,191,379 |
| 29 Jun 2017 | CNY | 32.63 | 34.89 | 32.25 | 33.22 | 33.22 | +0.71 (+2.18%) | 21,080,369 |
| 28 Jun 2017 | CNY | 33 | 33.65 | 31.85 | 32.51 | 32.51 | -1.34 (-3.96%) | 17,491,530 |
| 27 Jun 2017 | CNY | 33.69 | 34.33 | 31.68 | 33.85 | 33.85 | +1.22 (+3.74%) | 27,143,548 |
| 26 Jun 2017 | CNY | 29.95 | 32.63 | 29.65 | 32.63 | 32.63 | +2.97 (+10.01%) | 21,168,383 |
| 23 Jun 2017 | CNY | 27.73 | 29.66 | 27.73 | 29.66 | 29.66 | +2.7 (+10.01%) | 21,181,867 |
| 22 Jun 2017 | CNY | 28.62 | 28.86 | 26.91 | 26.96 | 26.96 | -1.92 (-6.65%) | 6,372,713 |
| 21 Jun 2017 | CNY | 28.2 | 29.23 | 27.8 | 28.88 | 28.88 | +0.26 (+0.91%) | 6,629,716 |
| 20 Jun 2017 | CNY | 28.6 | 29.34 | 28.08 | 28.62 | 28.62 | +0.22 (+0.77%) | 7,542,797 |
| 19 Jun 2017 | CNY | 28.55 | 28.8 | 27.9 | 28.4 | 28.4 | -0.44 (-1.53%) | 6,324,026 |
| 16 Jun 2017 | CNY | 29.49 | 29.71 | 28 | 28.84 | 28.84 | -0.32 (-1.10%) | 11,368,384 |
| 15 Jun 2017 | CNY | 29.63 | 29.95 | 28.48 | 29.16 | 29.16 | +0.61 (+2.14%) | 15,148,699 |
| 14 Jun 2017 | CNY | 26.6 | 28.55 | 26.6 | 28.55 | 28.55 | +2.6 (+10.02%) | 4,926,786 |
| 13 Jun 2017 | CNY | 24.58 | 26.32 | 24.58 | 25.95 | 25.95 | +1.17 (+4.72%) | 5,884,845 |
| 12 Jun 2017 | CNY | 26.31 | 26.32 | 24.57 | 24.78 | 24.78 | -1.97 (-7.36%) | 6,008,484 |
| 9 Jun 2017 | CNY | 26.5 | 26.78 | 26.15 | 26.75 | 26.75 | +0.18 (+0.68%) | 3,886,029 |
| 8 Jun 2017 | CNY | 26.65 | 27.2 | 26.46 | 26.57 | 26.57 | -0.35 (-1.30%) | 5,352,538 |
| 7 Jun 2017 | CNY | 25.83 | 27.17 | 25.81 | 26.92 | 26.92 | +1.13 (+4.38%) | 6,601,389 |
