| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 30.4082 | 30.6122 | 29.9541 | 30.1071 | 30.1071 | -0.556 (-1.81%) | 4,254,397 |
| 25 Jul 2017 | CNY | 30.8674 | 31.199 | 30.0255 | 30.6633 | 30.6633 | -0.551 (-1.77%) | 6,192,816 |
| 24 Jul 2017 | CNY | 29.4643 | 31.6429 | 28.699 | 31.2143 | 31.2143 | +0.929 (+3.07%) | 11,543,798 |
| 21 Jul 2017 | CNY | 31.9133 | 32.1174 | 30.1071 | 30.2857 | 30.2857 | -1.842 (-5.73%) | 7,772,260 |
| 20 Jul 2017 | CNY | 32.2092 | 32.4949 | 31.5204 | 32.1276 | 32.1276 | -0.459 (-1.41%) | 7,327,616 |
| 19 Jul 2017 | CNY | 32.1429 | 33.102 | 32.0816 | 32.5867 | 32.5867 | +1.541 (+4.96%) | 11,691,831 |
| 18 Jul 2017 | CNY | 30.0102 | 31.199 | 29.9082 | 31.0459 | 31.0459 | +0.668 (+2.20%) | 4,489,217 |
| 17 Jul 2017 | CNY | 31.6327 | 31.6327 | 29.1582 | 30.3776 | 30.3776 | -2.005 (-6.19%) | 8,647,682 |
| 14 Jul 2017 | CNY | 32.75 | 33.102 | 32.3469 | 32.3827 | 32.3827 | -0.474 (-1.44%) | 4,293,758 |
| 13 Jul 2017 | CNY | 33.3316 | 33.9337 | 32.6939 | 32.8571 | 32.8571 | -0.704 (-2.10%) | 5,578,955 |
| 12 Jul 2017 | CNY | 32.5714 | 33.6122 | 32.1939 | 33.5612 | 33.5612 | +0.888 (+2.72%) | 5,900,483 |
| 11 Jul 2017 | CNY | 33.0612 | 33.352 | 32.398 | 32.6735 | 32.6735 | -0.439 (-1.32%) | 5,553,256 |
| 10 Jul 2017 | CNY | 34.7704 | 35.0306 | 32.9133 | 33.1122 | 33.1122 | -2.49 (-6.99%) | 11,081,263 |
| 7 Jul 2017 | CNY | 35.6633 | 37.0714 | 35.2296 | 35.602 | 35.602 | -0.153 (-0.43%) | 12,819,056 |
| 6 Jul 2017 | CNY | 35.8674 | 36.5867 | 35.25 | 35.7551 | 35.7551 | -0.413 (-1.14%) | 8,394,070 |
| 5 Jul 2017 | CNY | 36.0204 | 36.2194 | 35.301 | 36.1684 | 36.1684 | -0.24 (-0.66%) | 10,895,481 |
| 4 Jul 2017 | CNY | 33.6122 | 36.6786 | 33.6122 | 36.4082 | 36.4082 | +2.873 (+8.57%) | 17,399,253 |
| 3 Jul 2017 | CNY | 33.8725 | 33.9286 | 32.9898 | 33.5357 | 33.5357 | -0.316 (-0.93%) | 5,977,259 |
| 30 Jun 2017 | CNY | 33.0459 | 34.3674 | 32.9082 | 33.852 | 33.852 | +0.638 (+1.92%) | 8,533,003 |
| 29 Jun 2017 | CNY | 33.1684 | 33.801 | 32.7857 | 33.2143 | 33.2143 | +0.061 (+0.18%) | 4,455,223 |
| 28 Jun 2017 | CNY | 33.5204 | 33.8265 | 32.9592 | 33.1531 | 33.1531 | -0.689 (-2.04%) | 5,391,319 |
| 27 Jun 2017 | CNY | 34.1837 | 34.9388 | 33.6684 | 33.8418 | 33.8418 | -0.296 (-0.87%) | 7,712,796 |
| 26 Jun 2017 | CNY | 33.699 | 34.1582 | 33.0612 | 34.1378 | 34.1378 | +0.122 (+0.36%) | 7,651,210 |
| 23 Jun 2017 | CNY | 33.2653 | 34.852 | 32.0408 | 34.0153 | 34.0153 | +0.694 (+2.08%) | 14,761,234 |
| 22 Jun 2017 | CNY | 33.3674 | 34.0816 | 32.5867 | 33.3214 | 33.3214 | -0.219 (-0.65%) | 9,190,587 |
| 21 Jun 2017 | CNY | 34.1837 | 34.1888 | 32.9847 | 33.5408 | 33.5408 | -0.791 (-2.30%) | 8,940,577 |
| 20 Jun 2017 | CNY | 34.0816 | 35.102 | 33.7857 | 34.3316 | 34.3316 | +0.133 (+0.39%) | 8,713,815 |
| 19 Jun 2017 | CNY | 35.1837 | 35.7143 | 33.6735 | 34.199 | 34.199 | -1.286 (-3.62%) | 12,366,823 |
| 16 Jun 2017 | CNY | 33.3112 | 35.8674 | 32.5612 | 35.4847 | 35.4847 | +2.276 (+6.85%) | 18,315,341 |
| 15 Jun 2017 | CNY | 34.4643 | 35.1429 | 32.9592 | 33.2092 | 33.2092 | -1.408 (-4.07%) | 10,695,228 |
