| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2017 | CNY | 28.3163 | 29.2857 | 28.1174 | 28.5102 | 28.5102 | -0.245 (-0.85%) | 2,863,973 |
| 2 Aug 2017 | CNY | 28.5714 | 29.6633 | 28.352 | 28.7551 | 28.7551 | +0.439 (+1.55%) | 4,266,414 |
| 1 Aug 2017 | CNY | 29.1837 | 29.4643 | 28.1735 | 28.3163 | 28.3163 | -1.163 (-3.95%) | 5,231,735 |
| 31 Jul 2017 | CNY | 30.5867 | 30.5969 | 29.3265 | 29.4796 | 29.4796 | -0.775 (-2.56%) | 4,303,579 |
| 28 Jul 2017 | CNY | 30.0102 | 30.7041 | 29.5051 | 30.2551 | 30.2551 | +0.245 (+0.82%) | 2,622,329 |
| 27 Jul 2017 | CNY | 29.1327 | 30.2857 | 28.7551 | 30.0102 | 30.0102 | +0.827 (+2.83%) | 3,629,970 |
| 26 Jul 2017 | CNY | 29.3316 | 29.3367 | 27.7041 | 29.1837 | 29.1837 | +0.097 (+0.33%) | 2,554,787 |
| 25 Jul 2017 | CNY | 29.7347 | 30.3061 | 28.9337 | 29.0867 | 29.0867 | -0.673 (-2.26%) | 2,629,110 |
| 24 Jul 2017 | CNY | 28.8776 | 29.9949 | 28.648 | 29.7602 | 29.7602 | +0.781 (+2.69%) | 3,005,389 |
| 21 Jul 2017 | CNY | 28.8827 | 29.898 | 28.648 | 28.9796 | 28.9796 | -0.189 (-0.65%) | 3,278,848 |
| 20 Jul 2017 | CNY | 28.6225 | 30.0969 | 28.6225 | 29.1684 | 29.1684 | +0.536 (+1.87%) | 4,141,387 |
| 19 Jul 2017 | CNY | 27.5612 | 28.9643 | 27.3265 | 28.6327 | 28.6327 | +1.066 (+3.87%) | 3,414,868 |
| 18 Jul 2017 | CNY | 27.9898 | 28.0102 | 26.8265 | 27.5663 | 27.5663 | -0.474 (-1.69%) | 4,289,479 |
| 17 Jul 2017 | CNY | 29.0816 | 29.2602 | 26.5306 | 28.0408 | 28.0408 | -1.439 (-4.88%) | 4,064,973 |
| 14 Jul 2017 | CNY | 30.8418 | 30.949 | 29.2551 | 29.4796 | 29.4796 | -1.041 (-3.41%) | 2,335,306 |
| 13 Jul 2017 | CNY | 30.4388 | 30.8571 | 30.1633 | 30.5204 | 30.5204 | +0.082 (+0.27%) | 1,535,905 |
| 12 Jul 2017 | CNY | 30.2347 | 30.5459 | 29.3929 | 30.4388 | 30.4388 | +0.204 (+0.68%) | 3,623,844 |
| 11 Jul 2017 | CNY | 31.7551 | 31.7551 | 30.2194 | 30.2347 | 30.2347 | -1.556 (-4.89%) | 3,466,540 |
| 10 Jul 2017 | CNY | 32.8776 | 33.3878 | 31.1531 | 31.7908 | 31.7908 | -1.265 (-3.83%) | 3,532,431 |
| 7 Jul 2017 | CNY | 32.0867 | 33.2959 | 32.0867 | 33.0561 | 33.0561 | +0.627 (+1.94%) | 2,066,939 |
| 6 Jul 2017 | CNY | 32.4541 | 33.3571 | 32.2347 | 32.4286 | 32.4286 | -0.225 (-0.69%) | 3,024,525 |
| 5 Jul 2017 | CNY | 32.25 | 33.1122 | 31.2755 | 32.6531 | 32.6531 | +0.357 (+1.11%) | 3,564,324 |
| 4 Jul 2017 | CNY | 32.1684 | 32.7806 | 32.1684 | 32.2959 | 32.2959 | -0.515 (-1.57%) | 2,530,902 |
| 3 Jul 2017 | CNY | 33.0408 | 33.4184 | 31.9949 | 32.8112 | 32.8112 | -0.444 (-1.33%) | 2,299,081 |
| 30 Jun 2017 | CNY | 32.602 | 33.4133 | 32.3163 | 33.2551 | 33.2551 | +0.765 (+2.36%) | 2,185,727 |
| 29 Jun 2017 | CNY | 32.7755 | 33.102 | 32.102 | 32.4898 | 32.4898 | -0.219 (-0.67%) | 2,438,653 |
| 28 Jun 2017 | CNY | 33.2806 | 34.0765 | 32.5969 | 32.7092 | 32.7092 | -0.525 (-1.58%) | 3,296,122 |
| 27 Jun 2017 | CNY | 33.4184 | 34.4847 | 32.7041 | 33.2347 | 33.2347 | +0.061 (+0.18%) | 3,418,806 |
| 26 Jun 2017 | CNY | 32.1531 | 34.5816 | 32.1174 | 33.1735 | 33.1735 | +1.153 (+3.60%) | 5,258,801 |
| 23 Jun 2017 | CNY | 32.7959 | 33.6122 | 31.2755 | 32.0204 | 32.0204 | -0.102 (-0.32%) | 5,416,593 |
