| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2017 | CNY | 27.9083 | 28.2333 | 27.75 | 28.175 | 28.175 | +0.242 (+0.87%) | 807,846 |
| 12 Jul 2017 | CNY | 28 | 28 | 27.4 | 27.9333 | 27.9333 | +0.017 (+0.06%) | 972,918 |
| 11 Jul 2017 | CNY | 28.5 | 28.6167 | 27.9083 | 27.9167 | 27.9167 | -0.617 (-2.16%) | 1,108,634 |
| 10 Jul 2017 | CNY | 29.0833 | 29.1083 | 28.5 | 28.5333 | 28.5333 | -0.883 (-3.00%) | 1,354,008 |
| 7 Jul 2017 | CNY | 28.85 | 29.5583 | 28.7667 | 29.4167 | 29.4167 | +0.567 (+1.96%) | 2,004,916 |
| 6 Jul 2017 | CNY | 28.7083 | 29.0667 | 28.6167 | 28.85 | 28.85 | +0.017 (+0.06%) | 1,247,696 |
| 5 Jul 2017 | CNY | 28.5417 | 28.875 | 28.45 | 28.8333 | 28.8333 | +0.358 (+1.26%) | 919,351 |
| 4 Jul 2017 | CNY | 28.9083 | 28.925 | 28.3833 | 28.475 | 28.475 | -0.433 (-1.50%) | 917,473 |
| 3 Jul 2017 | CNY | 28.8167 | 29.0667 | 28.5 | 28.9083 | 28.9083 | +0.2 (+0.70%) | 795,978 |
| 30 Jun 2017 | CNY | 28.1667 | 28.825 | 27.9583 | 28.7083 | 28.7083 | +0.4 (+1.41%) | 1,071,648 |
| 29 Jun 2017 | CNY | 28.0833 | 28.5667 | 28.0833 | 28.3083 | 28.3083 | +0.3 (+1.07%) | 827,618 |
| 28 Jun 2017 | CNY | 28.5833 | 28.5833 | 27.9417 | 28.0083 | 28.0083 | -0.625 (-2.18%) | 930,483 |
| 27 Jun 2017 | CNY | 28.7083 | 29.0167 | 28.4167 | 28.6333 | 28.6333 | -0.075 (-0.26%) | 857,438 |
| 26 Jun 2017 | CNY | 28.2833 | 28.7333 | 27.9583 | 28.7083 | 28.7083 | +0.433 (+1.53%) | 1,025,724 |
| 23 Jun 2017 | CNY | 28.3833 | 28.7 | 27.6917 | 28.275 | 28.275 | -0.125 (-0.44%) | 1,107,102 |
| 22 Jun 2017 | CNY | 29.3833 | 29.55 | 28.3833 | 28.4 | 28.4 | -0.817 (-2.80%) | 1,123,556 |
| 21 Jun 2017 | CNY | 29.5833 | 29.6667 | 28.9167 | 29.2167 | 29.2167 | -0.258 (-0.88%) | 1,312,338 |
| 20 Jun 2017 | CNY | 29.9583 | 29.9583 | 29.4417 | 29.475 | 29.475 | -0.233 (-0.79%) | 986,947 |
| 19 Jun 2017 | CNY | 29.8167 | 30.0083 | 29.425 | 29.7083 | 29.7083 | -0.083 (-0.28%) | 981,322 |
| 16 Jun 2017 | CNY | 30.325 | 30.325 | 29.6 | 29.7917 | 29.7917 | -0.475 (-1.57%) | 1,210,678 |
| 15 Jun 2017 | CNY | 29.1667 | 30.3833 | 29 | 30.2667 | 30.2667 | +0.442 (+1.48%) | 2,051,971 |
| 14 Jun 2017 | CNY | 29.975 | 31.6667 | 29.7333 | 29.825 | 29.825 | -15.65 (-34.41%) | 1,194,216 |
| 14 Jun 2017 |
|
|||||||
| 13 Jun 2017 | CNY | 29.4778 | 30.3667 | 29.4389 | 30.3167 | 30.3167 | +0.856 (+2.90%) | 2,318,711 |
| 12 Jun 2017 | CNY | 30.2833 | 30.2889 | 29.3333 | 29.4611 | 29.4611 | -1.167 (-3.81%) | 1,691,614 |
| 9 Jun 2017 | CNY | 30.0833 | 30.6444 | 30.0833 | 30.6278 | 30.6278 | +0.395 (+1.30%) | 1,519,506 |
| 8 Jun 2017 | CNY | 30.2778 | 30.9167 | 30.1778 | 30.2333 | 30.2333 | +0.428 (+1.43%) | 3,250,524 |
| 7 Jun 2017 | CNY | 28.7444 | 29.8611 | 28.7333 | 29.8056 | 29.8056 | +1.05 (+3.65%) | 1,783,339 |
| 6 Jun 2017 | CNY | 28.6111 | 28.8 | 28.4333 | 28.7556 | 28.7556 | 0.0 (0.0%) | 673,020 |
| 5 Jun 2017 | CNY | 29.1 | 29.1389 | 28.5556 | 28.7556 | 28.7556 | +0.339 (+1.19%) | 1,358,830 |
| 2 Jun 2017 | CNY | 27.4 | 28.55 | 27.2778 | 28.4167 | 28.4167 | +0.789 (+2.86%) | 1,347,618 |
