| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 47.8 | 48.77 | 47.23 | 47.51 | 24.2398 | -0.8 (-1.66%) | 2,680,389 |
| 8 Aug 2017 | CNY | 49.51 | 49.58 | 47.6 | 48.31 | 24.648 | -1.79 (-3.57%) | 3,774,644 |
| 7 Aug 2017 | CNY | 48.96 | 50.18 | 48.18 | 50.1 | 25.5612 | +1.25 (+2.56%) | 3,754,916 |
| 4 Aug 2017 | CNY | 50.7 | 52 | 48 | 48.85 | 24.9235 | -2 (-3.93%) | 4,837,642 |
| 3 Aug 2017 | CNY | 51.45 | 52.87 | 50.5 | 50.85 | 25.9439 | -1.02 (-1.97%) | 5,487,997 |
| 2 Aug 2017 | CNY | 52.8 | 54.48 | 51.4 | 51.87 | 26.4643 | -1.87 (-3.48%) | 8,273,687 |
| 1 Aug 2017 | CNY | 48.55 | 53.74 | 48.41 | 53.74 | 27.4184 | +4.89 (+10.01%) | 8,446,414 |
| 31 Jul 2017 | CNY | 47.62 | 49.7 | 47.11 | 48.85 | 24.9235 | +0.29 (+0.60%) | 5,518,442 |
| 28 Jul 2017 | CNY | 49.23 | 51.6 | 48.47 | 48.56 | 24.7755 | -1.12 (-2.25%) | 7,492,138 |
| 27 Jul 2017 | CNY | 50 | 51.25 | 48.3 | 49.68 | 25.3469 | -1.02 (-2.01%) | 9,596,538 |
| 26 Jul 2017 | CNY | 47.28 | 51 | 47.18 | 50.7 | 25.8673 | +3.66 (+7.78%) | 11,699,372 |
| 25 Jul 2017 | CNY | 47 | 49.33 | 46.02 | 47.04 | 24 | -0.93 (-1.94%) | 10,577,383 |
| 24 Jul 2017 | CNY | 46.5 | 51.49 | 44.82 | 47.97 | 24.4745 | +1.07 (+2.28%) | 16,828,509 |
| 21 Jul 2017 | CNY | 46.9 | 46.9 | 45.1 | 46.9 | 23.9286 | +4.26 (+9.99%) | 9,652,427 |
| 20 Jul 2017 | CNY | 42.64 | 42.64 | 42.64 | 42.64 | 21.7551 | +3.88 (+10.01%) | 31,600 |
| 19 Jul 2017 | CNY | 38.76 | 38.76 | 38.76 | 38.76 | 19.7755 | +3.52 (+9.99%) | 5,900 |
| 18 Jul 2017 | CNY | 35.24 | 35.24 | 35.24 | 35.24 | 17.9796 | +3.2 (+9.99%) | 8,300 |
| 17 Jul 2017 | CNY | 32.04 | 32.04 | 32.04 | 32.04 | 16.3469 | 0.0 (0.0%) | 14,700 |
