| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | CNY | 25.47 | 25.94 | 25.45 | 25.8 | 25.8 | +0.19 (+0.74%) | 1,675,549 |
| 6 Jul 2017 | CNY | 25.85 | 26.06 | 25.38 | 25.61 | 25.61 | -0.36 (-1.39%) | 1,940,851 |
| 5 Jul 2017 | CNY | 25.67 | 26.19 | 25.56 | 25.97 | 25.97 | +0.3 (+1.17%) | 2,141,488 |
| 4 Jul 2017 | CNY | 25.55 | 25.94 | 25.55 | 25.67 | 25.67 | -0.01 (-0.04%) | 1,423,009 |
| 3 Jul 2017 | CNY | 26.05 | 26.12 | 25.59 | 25.68 | 25.68 | -0.41 (-1.57%) | 2,316,071 |
| 30 Jun 2017 | CNY | 26.47 | 26.76 | 26.02 | 26.09 | 26.09 | -0.69 (-2.58%) | 2,741,350 |
| 29 Jun 2017 | CNY | 26.7 | 27.2 | 26.53 | 26.78 | 26.78 | -0.49 (-1.80%) | 3,953,999 |
| 28 Jun 2017 | CNY | 25.8 | 27.38 | 25.35 | 27.27 | 27.27 | +1.03 (+3.93%) | 7,200,093 |
| 27 Jun 2017 | CNY | 26.78 | 26.98 | 25.8 | 26.24 | 26.24 | -0.37 (-1.39%) | 4,336,611 |
| 26 Jun 2017 | CNY | 26.44 | 26.73 | 25.82 | 26.61 | 26.61 | -0.35 (-1.30%) | 4,823,412 |
| 23 Jun 2017 | CNY | 26.19 | 27.48 | 25.71 | 26.96 | 26.96 | +0.54 (+2.04%) | 6,861,124 |
| 22 Jun 2017 | CNY | 27.6 | 28 | 26.34 | 26.42 | 26.42 | -2.42 (-8.39%) | 10,244,378 |
| 21 Jun 2017 | CNY | 28.84 | 30.83 | 28.84 | 28.84 | 28.84 | -19.32 (-40.12%) | 9,991,331 |
| 21 Jun 2017 |
|
|||||||
| 20 Jun 2017 | CNY | 32.1067 | 32.1067 | 32.1067 | 32.1067 | 32.1067 | -3.567 (-10.00%) | 1,081,950 |
| 19 Jun 2017 | CNY | 35.6733 | 35.6733 | 35.6733 | 35.6733 | 35.6733 | -3.967 (-10.01%) | 84,000 |
| 13 Mar 2017 | CNY | 37.04 | 39.9667 | 37.04 | 39.64 | 39.64 | +1.1 (+2.85%) | 6,832,566 |
| 10 Mar 2017 | CNY | 38.8 | 40.6 | 38.3333 | 38.54 | 38.54 | -0.007 (-0.02%) | 9,013,714 |
| 9 Mar 2017 | CNY | 37.8667 | 39.0667 | 37.2133 | 38.5467 | 38.5467 | +0.627 (+1.65%) | 6,172,669 |
| 8 Mar 2017 | CNY | 37.82 | 38.4667 | 37.1333 | 37.92 | 37.92 | -0.033 (-0.09%) | 3,917,353 |
| 7 Mar 2017 | CNY | 37.0867 | 38.64 | 36.9667 | 37.9533 | 37.9533 | +0.867 (+2.34%) | 8,299,014 |
| 6 Mar 2017 | CNY | 35.2333 | 37.8867 | 34.92 | 37.0867 | 37.0867 | +1.453 (+4.08%) | 7,076,659 |
| 3 Mar 2017 | CNY | 36 | 36.0333 | 35.3533 | 35.6333 | 35.6333 | -0.38 (-1.06%) | 1,395,703 |
| 2 Mar 2017 | CNY | 35.9067 | 36.34 | 35.58 | 36.0133 | 36.0133 | +0.073 (+0.20%) | 2,209,785 |
| 1 Mar 2017 | CNY | 35.9867 | 36.7067 | 35.0533 | 35.94 | 35.94 | -0.06 (-0.17%) | 3,195,406 |
| 28 Feb 2017 | CNY | 36.46 | 36.7067 | 35.5467 | 36 | 36 | -0.547 (-1.50%) | 1,981,729 |
| 27 Feb 2017 | CNY | 36.4667 | 36.9333 | 36.16 | 36.5467 | 36.5467 | -0.433 (-1.17%) | 2,546,923 |
| 24 Feb 2017 | CNY | 36.5333 | 37.4933 | 36.2067 | 36.98 | 36.98 | -0.007 (-0.02%) | 4,491,066 |
| 23 Feb 2017 | CNY | 36.6667 | 38.3333 | 36.0667 | 36.9867 | 36.9867 | -0.093 (-0.25%) | 4,500,352 |
| 22 Feb 2017 | CNY | 35.0467 | 37.1933 | 35.0133 | 37.08 | 37.08 | +1.867 (+5.30%) | 9,248,860 |
| 21 Feb 2017 | CNY | 34.4533 | 35.7 | 34.0667 | 35.2133 | 35.2133 | +0.613 (+1.77%) | 3,505,918 |
