| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 40.09 | 42.42 | 39.96 | 41.71 | 21.2806 | +1.34 (+3.32%) | 8,998,946 |
| 8 Aug 2017 | CNY | 40.94 | 41.39 | 39.81 | 40.37 | 20.5969 | -1.21 (-2.91%) | 8,238,873 |
| 7 Aug 2017 | CNY | 42.6 | 43.66 | 41.16 | 41.58 | 21.2143 | -1.13 (-2.65%) | 9,340,231 |
| 4 Aug 2017 | CNY | 42.32 | 43.5 | 41.2 | 42.71 | 21.7908 | +0.42 (+0.99%) | 11,865,572 |
| 3 Aug 2017 | CNY | 45.96 | 46.42 | 42.08 | 42.29 | 21.5765 | -2.56 (-5.71%) | 15,893,423 |
| 2 Aug 2017 | CNY | 48 | 48.55 | 44.5 | 44.85 | 22.8827 | -3.38 (-7.01%) | 14,311,832 |
| 1 Aug 2017 | CNY | 51.8 | 51.8 | 45.73 | 48.23 | 24.6071 | -0.82 (-1.67%) | 16,861,281 |
| 31 Jul 2017 | CNY | 46.8 | 49.05 | 46.4 | 49.05 | 25.0255 | +4.46 (+10.00%) | 6,516,471 |
| 28 Jul 2017 | CNY | 46.88 | 48.52 | 44.2 | 44.59 | 22.75 | 0.0 (0.0%) | 17,750,391 |
| 27 Jul 2017 | CNY | 46 | 46.38 | 43.51 | 44.59 | 22.75 | -2.18 (-4.66%) | 15,924,660 |
| 26 Jul 2017 | CNY | 46.85 | 48.4 | 44.88 | 46.77 | 23.8622 | +0.54 (+1.17%) | 18,660,812 |
| 25 Jul 2017 | CNY | 45.98 | 46.23 | 44.36 | 46.23 | 23.5867 | +4.2 (+9.99%) | 19,665,833 |
| 24 Jul 2017 | CNY | 41.5 | 42.03 | 40.85 | 42.03 | 21.4439 | +3.82 (+10.00%) | 14,951,782 |
| 21 Jul 2017 | CNY | 38.21 | 38.21 | 38.21 | 38.21 | 19.4949 | +3.47 (+9.99%) | 1,525,155 |
| 20 Jul 2017 | CNY | 34.74 | 34.74 | 34.74 | 34.74 | 17.7245 | +3.16 (+10.01%) | 300,411 |
| 19 Jul 2017 | CNY | 31.58 | 31.58 | 31.58 | 31.58 | 16.1122 | +2.87 (+10.00%) | 308,586 |
| 18 Jul 2017 | CNY | 28.71 | 28.71 | 28.71 | 28.71 | 14.648 | +2.61 (+10%) | 748,520 |
| 17 Jul 2017 | CNY | 26.1 | 26.1 | 26.1 | 26.1 | 13.3163 | +2.37 (+9.99%) | 493,393 |
| 14 Jul 2017 | CNY | 23.73 | 23.73 | 23.73 | 23.73 | 12.1071 | +2.16 (+10.01%) | 88,317 |
| 13 Jul 2017 | CNY | 21.57 | 21.57 | 21.57 | 21.57 | 11.0051 | +1.96 (+9.99%) | 21,051 |
| 12 Jul 2017 | CNY | 19.61 | 19.61 | 19.61 | 19.61 | 10.0051 | +1.78 (+9.98%) | 4,813 |
| 11 Jul 2017 | CNY | 17.83 | 17.83 | 17.83 | 17.83 | 9.0969 | +1.62 (+9.99%) | 9,477 |
| 10 Jul 2017 | CNY | 13.51 | 16.21 | 13.51 | 16.21 | 8.2704 | 0.0 (0.0%) | 8,100 |
