| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 61.39 | 62.31 | 61.22 | 62.25 | 44.4643 | +0.75 (+1.22%) | 743,113 |
| 8 Aug 2017 | CNY | 62.91 | 63.47 | 61.13 | 61.5 | 43.9286 | -1.41 (-2.24%) | 937,451 |
| 7 Aug 2017 | CNY | 63.05 | 64.35 | 62.5 | 62.91 | 44.9357 | -0.45 (-0.71%) | 785,779 |
| 4 Aug 2017 | CNY | 63.65 | 65.5 | 63.1 | 63.36 | 45.2571 | -0.45 (-0.71%) | 830,385 |
| 3 Aug 2017 | CNY | 65.5 | 65.5 | 63.64 | 63.81 | 45.5786 | -1.38 (-2.12%) | 780,142 |
| 2 Aug 2017 | CNY | 65 | 65.9 | 64.66 | 65.19 | 46.5643 | -0.5 (-0.76%) | 858,280 |
| 1 Aug 2017 | CNY | 64.34 | 65.76 | 63 | 65.69 | 46.9214 | +1.73 (+2.70%) | 1,161,456 |
| 31 Jul 2017 | CNY | 64 | 65.49 | 63.7 | 63.96 | 45.6857 | -0.78 (-1.20%) | 971,835 |
| 28 Jul 2017 | CNY | 62.67 | 65 | 61.03 | 64.74 | 46.2429 | +1.82 (+2.89%) | 1,865,500 |
| 27 Jul 2017 | CNY | 59.3 | 62.95 | 59.03 | 62.92 | 44.9429 | +3.37 (+5.66%) | 1,512,126 |
| 26 Jul 2017 | CNY | 60.8 | 61.15 | 59.18 | 59.55 | 42.5357 | -1.3 (-2.14%) | 745,010 |
| 25 Jul 2017 | CNY | 61.12 | 62.42 | 60.3 | 60.85 | 43.4643 | -0.01 (-0.02%) | 1,228,677 |
| 24 Jul 2017 | CNY | 58.41 | 61.68 | 57.7 | 60.86 | 43.4714 | +1.8 (+3.05%) | 1,151,096 |
| 21 Jul 2017 | CNY | 59.2 | 59.38 | 58.8 | 59.06 | 42.1857 | -0.12 (-0.20%) | 586,507 |
| 20 Jul 2017 | CNY | 58.9 | 59.8 | 58 | 59.18 | 42.2714 | +0.26 (+0.44%) | 942,830 |
| 19 Jul 2017 | CNY | 57.87 | 59.39 | 57.21 | 58.92 | 42.0857 | +1.12 (+1.94%) | 1,046,043 |
| 18 Jul 2017 | CNY | 58.92 | 59.98 | 56.85 | 57.8 | 41.2857 | -1.37 (-2.32%) | 1,504,872 |
| 17 Jul 2017 | CNY | 62.2 | 62.5 | 56.31 | 59.17 | 42.2643 | -2.93 (-4.72%) | 1,134,927 |
| 14 Jul 2017 | CNY | 62.24 | 63.65 | 61.5 | 62.1 | 44.3571 | -0.1 (-0.16%) | 718,750 |
| 13 Jul 2017 | CNY | 63.88 | 63.94 | 62 | 62.2 | 44.4286 | -1.46 (-2.29%) | 913,568 |
| 12 Jul 2017 | CNY | 62.95 | 63.79 | 61.6 | 63.66 | 45.4714 | +1.16 (+1.86%) | 822,415 |
| 11 Jul 2017 | CNY | 61.7 | 63.9 | 61.48 | 62.5 | 44.6429 | +1.02 (+1.66%) | 1,111,300 |
| 10 Jul 2017 | CNY | 64 | 64 | 61.4 | 61.48 | 43.9143 | -2.66 (-4.15%) | 1,585,454 |
| 7 Jul 2017 | CNY | 62.4 | 64.85 | 62.36 | 64.14 | 45.8143 | +1.14 (+1.81%) | 1,000,244 |
| 6 Jul 2017 | CNY | 63.8 | 64.45 | 62.6 | 63 | 45 | -1.08 (-1.69%) | 1,016,937 |
| 5 Jul 2017 | CNY | 65.4 | 65.45 | 63.18 | 64.08 | 45.7714 | -1.68 (-2.55%) | 1,300,787 |
| 4 Jul 2017 | CNY | 66.1 | 67.89 | 65.68 | 65.76 | 46.9714 | -0.6 (-0.90%) | 571,001 |
| 3 Jul 2017 | CNY | 65.93 | 66.85 | 65.4 | 66.36 | 47.4 | +0.43 (+0.65%) | 402,715 |
| 30 Jun 2017 | CNY | 66.3 | 66.6 | 64.96 | 65.93 | 47.0929 | +0.24 (+0.37%) | 643,277 |
| 29 Jun 2017 | CNY | 63.52 | 65.86 | 63.52 | 65.69 | 46.9214 | +2.03 (+3.19%) | 599,724 |
