| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2017 | CNY | 39.7857 | 39.9286 | 38.2857 | 38.3786 | 38.3786 | -1.221 (-3.08%) | 1,800,258 |
| 13 Jul 2017 | CNY | 39.5714 | 39.9714 | 39.4071 | 39.6 | 39.6 | -0.15 (-0.38%) | 946,659 |
| 12 Jul 2017 | CNY | 41.0357 | 41.2714 | 38.9357 | 39.75 | 39.75 | -1.093 (-2.68%) | 1,648,143 |
| 11 Jul 2017 | CNY | 41.2 | 41.4214 | 40.7357 | 40.8429 | 40.8429 | +0.107 (+0.26%) | 1,170,468 |
| 10 Jul 2017 | CNY | 40.6786 | 41.3929 | 40.5 | 40.7357 | 40.7357 | +0.043 (+0.11%) | 1,143,961 |
| 7 Jul 2017 | CNY | 41.4643 | 41.6429 | 40.4071 | 40.6929 | 40.6929 | -0.764 (-1.84%) | 1,747,865 |
| 6 Jul 2017 | CNY | 41.9286 | 42.2071 | 40.8571 | 41.4571 | 41.4571 | -0.4 (-0.96%) | 1,401,825 |
| 5 Jul 2017 | CNY | 41.5 | 42.2857 | 41.2143 | 41.8571 | 41.8571 | +0.029 (+0.07%) | 892,788 |
| 4 Jul 2017 | CNY | 41.8857 | 42.3571 | 41.0786 | 41.8286 | 41.8286 | -0.086 (-0.20%) | 1,439,106 |
| 3 Jul 2017 | CNY | 42.1357 | 42.7643 | 41.7071 | 41.9143 | 41.9143 | -0.064 (-0.15%) | 1,044,590 |
| 30 Jun 2017 | CNY | 41.2429 | 42.4286 | 40.8714 | 41.9786 | 41.9786 | +0.557 (+1.35%) | 1,264,009 |
| 29 Jun 2017 | CNY | 41.1929 | 41.8929 | 41.1929 | 41.4214 | 41.4214 | +0.093 (+0.22%) | 859,808 |
| 28 Jun 2017 | CNY | 42.1143 | 42.1143 | 41.1071 | 41.3286 | 41.3286 | -0.793 (-1.88%) | 1,315,791 |
| 27 Jun 2017 | CNY | 41.4643 | 42.3571 | 41.1286 | 42.1214 | 42.1214 | +0.643 (+1.55%) | 1,703,122 |
| 26 Jun 2017 | CNY | 40.8929 | 42 | 40.8571 | 41.4786 | 41.4786 | +0.629 (+1.54%) | 1,449,561 |
| 23 Jun 2017 | CNY | 40.3643 | 40.9786 | 40.0357 | 40.85 | 40.85 | +0.286 (+0.70%) | 1,371,560 |
| 22 Jun 2017 | CNY | 42.0929 | 42.1 | 40.5214 | 40.5643 | 40.5643 | -1.536 (-3.65%) | 1,497,910 |
| 21 Jun 2017 | CNY | 42.0214 | 42.1429 | 41.2214 | 42.1 | 42.1 | +0.257 (+0.61%) | 1,299,132 |
| 20 Jun 2017 | CNY | 41.1429 | 42.1286 | 41.1429 | 41.8429 | 41.8429 | +0.479 (+1.16%) | 1,896,655 |
| 19 Jun 2017 | CNY | 40.5714 | 41.6857 | 40.3714 | 41.3643 | 41.3643 | +0.707 (+1.74%) | 1,640,333 |
| 16 Jun 2017 | CNY | 40.6429 | 40.8857 | 40.0357 | 40.6571 | 40.6571 | -0.05 (-0.12%) | 1,285,701 |
| 15 Jun 2017 | CNY | 39.2571 | 41.0429 | 39.25 | 40.7071 | 40.7071 | +1.421 (+3.62%) | 2,044,438 |
| 14 Jun 2017 | CNY | 40.4143 | 40.4571 | 39.0571 | 39.2857 | 39.2857 | -1.021 (-2.53%) | 1,419,735 |
| 13 Jun 2017 | CNY | 39.9643 | 40.5714 | 39.8643 | 40.3071 | 40.3071 | +0.043 (+0.11%) | 1,369,874 |
| 12 Jun 2017 | CNY | 41.45 | 41.45 | 40.0714 | 40.2643 | 40.2643 | -1.107 (-2.68%) | 1,813,845 |
| 9 Jun 2017 | CNY | 40.5 | 41.4714 | 39.7143 | 41.3714 | 41.3714 | +1.186 (+2.95%) | 1,935,040 |
| 8 Jun 2017 | CNY | 40.4429 | 41.9214 | 39.9714 | 40.1857 | 40.1857 | -0.736 (-1.80%) | 2,360,852 |
| 7 Jun 2017 | CNY | 40.6357 | 41.2286 | 40.3571 | 40.9214 | 40.9214 | +0.293 (+0.72%) | 2,036,959 |
| 6 Jun 2017 | CNY | 38.2286 | 41.2071 | 38.0857 | 40.6286 | 40.6286 | +2.4 (+6.28%) | 2,573,666 |
| 5 Jun 2017 | CNY | 38.3286 | 38.5643 | 37.9357 | 38.2286 | 38.2286 | +0.021 (+0.06%) | 953,989 |
