| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | CNY | 37.2714 | 38.2571 | 37.1786 | 37.9357 | 37.9357 | -0.079 (-0.21%) | 7,546,567 |
| 6 Jul 2017 | CNY | 37.8214 | 38.2929 | 37.0214 | 38.0143 | 38.0143 | -1.114 (-2.85%) | 11,011,702 |
| 5 Jul 2017 | CNY | 38.9357 | 40.9714 | 38.6571 | 39.1286 | 39.1286 | -0.057 (-0.15%) | 12,376,242 |
| 4 Jul 2017 | CNY | 39.5571 | 40.1857 | 38.9286 | 39.1857 | 39.1857 | -0.986 (-2.45%) | 7,613,498 |
| 3 Jul 2017 | CNY | 38.1286 | 40.3714 | 36.6286 | 40.1714 | 40.1714 | +2.279 (+6.01%) | 11,260,439 |
| 30 Jun 2017 | CNY | 38.5 | 38.7429 | 36.8214 | 37.8929 | 37.8929 | +0.021 (+0.06%) | 9,543,681 |
| 29 Jun 2017 | CNY | 38.4071 | 38.8714 | 37.6 | 37.8714 | 37.8714 | +0.678 (+1.82%) | 9,967,969 |
| 28 Jun 2017 | CNY | 37.9857 | 38.35 | 36.5929 | 37.1929 | 37.1929 | -1.186 (-3.09%) | 10,754,492 |
| 27 Jun 2017 | CNY | 38.9357 | 40.2286 | 37.8643 | 38.3786 | 38.3786 | -0.85 (-2.17%) | 13,565,147 |
| 26 Jun 2017 | CNY | 38.4071 | 40.7143 | 37.2 | 39.2286 | 39.2286 | +1.557 (+4.13%) | 17,285,752 |
| 23 Jun 2017 | CNY | 35.9286 | 38.8429 | 35.3929 | 37.6714 | 37.6714 | +1.421 (+3.92%) | 18,594,248 |
| 22 Jun 2017 | CNY | 37.0571 | 38.7071 | 35.2214 | 36.25 | 36.25 | -0.55 (-1.49%) | 24,218,754 |
| 21 Jun 2017 | CNY | 34.6429 | 36.8 | 34.4 | 36.8 | 36.8 | +3.343 (+9.99%) | 15,155,581 |
| 20 Jun 2017 | CNY | 30.7214 | 33.4571 | 30.7214 | 33.4571 | 33.4571 | +3.043 (+10.00%) | 13,414,721 |
| 19 Jun 2017 | CNY | 30.3929 | 30.5 | 30.05 | 30.4143 | 30.4143 | +0.029 (+0.09%) | 2,399,538 |
| 16 Jun 2017 | CNY | 30.8571 | 30.9929 | 30.2429 | 30.3857 | 30.3857 | -0.479 (-1.55%) | 3,782,599 |
| 15 Jun 2017 | CNY | 30.2714 | 31.3286 | 30.2071 | 30.8643 | 30.8643 | +0.593 (+1.96%) | 6,133,503 |
| 14 Jun 2017 | CNY | 30.1 | 30.4643 | 29.6429 | 30.2714 | 30.2714 | +0.114 (+0.38%) | 4,362,080 |
| 13 Jun 2017 | CNY | 29.8429 | 30.6357 | 29.8214 | 30.1571 | 30.1571 | +0.357 (+1.20%) | 4,863,741 |
| 12 Jun 2017 | CNY | 31.0786 | 31.0786 | 29.5571 | 29.8 | 29.8 | -1.993 (-6.27%) | 7,383,730 |
| 9 Jun 2017 | CNY | 31.1571 | 32.1357 | 30.8643 | 31.7929 | 31.7929 | +0.5 (+1.60%) | 6,632,235 |
| 8 Jun 2017 | CNY | 32.3429 | 32.4929 | 31.0857 | 31.2929 | 31.2929 | -1.307 (-4.01%) | 8,927,139 |
| 7 Jun 2017 | CNY | 31.4286 | 33.1071 | 31.35 | 32.6 | 32.6 | +0.893 (+2.82%) | 10,715,009 |
| 6 Jun 2017 | CNY | 32.3571 | 32.4643 | 30.7143 | 31.7071 | 31.7071 | -1.779 (-5.31%) | 12,090,828 |
| 5 Jun 2017 | CNY | 35.0071 | 35.9571 | 33.4143 | 33.4857 | 33.4857 | -1.086 (-3.14%) | 11,884,306 |
| 2 Jun 2017 | CNY | 33.4286 | 34.6857 | 32.5143 | 34.5714 | 34.5714 | -0.764 (-2.16%) | 11,959,582 |
| 1 Jun 2017 | CNY | 37.8214 | 38.1286 | 35.3357 | 35.3357 | 35.3357 | -3.929 (-10.01%) | 16,070,901 |
| 31 May 2017 | CNY | 41.6571 | 41.6571 | 38.2214 | 39.2643 | 39.2643 | +1.393 (+3.68%) | 23,467,288 |
| 26 May 2017 | CNY | 37.8714 | 37.8714 | 37.8714 | 37.8714 | 37.8714 | +3.443 (+10.00%) | 4,087,368 |
| 25 May 2017 | CNY | 34.4286 | 34.4286 | 34.4286 | 34.4286 | 34.4286 | +3.129 (+10.00%) | 154,386 |
