| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 40.21 | 40.91 | 40.21 | 40.55 | 40.55 | +0.37 (+0.92%) | 669,800 |
| 8 Aug 2017 | CNY | 40.59 | 40.77 | 39.8 | 40.18 | 40.18 | -0.41 (-1.01%) | 1,131,400 |
| 7 Aug 2017 | CNY | 40.9 | 41.38 | 40.17 | 40.59 | 40.59 | -0.35 (-0.85%) | 1,043,850 |
| 4 Aug 2017 | CNY | 42.85 | 42.85 | 40.86 | 40.94 | 40.94 | -2.06 (-4.79%) | 1,477,467 |
| 3 Aug 2017 | CNY | 42.65 | 46.6 | 41.99 | 43 | 43 | +0.64 (+1.51%) | 1,380,209 |
| 2 Aug 2017 | CNY | 43.67 | 43.67 | 42.2 | 42.36 | 42.36 | -1.35 (-3.09%) | 1,201,408 |
| 1 Aug 2017 | CNY | 44.81 | 44.89 | 43.13 | 43.71 | 43.71 | -1.08 (-2.41%) | 1,617,831 |
| 31 Jul 2017 | CNY | 43.32 | 44.8 | 43 | 44.79 | 44.79 | +1.47 (+3.39%) | 1,966,309 |
| 28 Jul 2017 | CNY | 43.2 | 43.49 | 42.77 | 43.32 | 43.32 | +0.19 (+0.44%) | 791,890 |
| 27 Jul 2017 | CNY | 41.8 | 43.36 | 41.8 | 43.13 | 43.13 | +1.14 (+2.71%) | 1,361,569 |
| 26 Jul 2017 | CNY | 42.65 | 42.75 | 41.68 | 41.99 | 41.99 | -0.66 (-1.55%) | 668,846 |
| 25 Jul 2017 | CNY | 42.46 | 43.13 | 41.9 | 42.65 | 42.65 | +0.58 (+1.38%) | 916,348 |
| 24 Jul 2017 | CNY | 41.55 | 42.65 | 41.17 | 42.07 | 42.07 | +0.5 (+1.20%) | 909,355 |
| 21 Jul 2017 | CNY | 42.61 | 43.5 | 41.4 | 41.57 | 41.57 | -1.24 (-2.90%) | 1,391,651 |
| 20 Jul 2017 | CNY | 42.3 | 44.18 | 42.3 | 42.81 | 42.81 | +0.13 (+0.30%) | 1,421,708 |
| 19 Jul 2017 | CNY | 43.91 | 43.95 | 41.68 | 42.68 | 42.68 | -1.2 (-2.73%) | 1,933,908 |
| 18 Jul 2017 | CNY | 40.51 | 43.98 | 40.41 | 43.88 | 43.88 | +2.96 (+7.23%) | 1,477,939 |
| 17 Jul 2017 | CNY | 42.1 | 42.6 | 40 | 40.92 | 40.92 | -1.79 (-4.19%) | 1,132,516 |
| 14 Jul 2017 | CNY | 42.71 | 43.68 | 42.62 | 42.71 | 42.71 | 0.0 (0.0%) | 724,236 |
| 13 Jul 2017 | CNY | 42.21 | 43.17 | 41.71 | 42.71 | 42.71 | +0.42 (+0.99%) | 590,142 |
| 12 Jul 2017 | CNY | 42.4 | 42.73 | 41.41 | 42.29 | 42.29 | -0.16 (-0.38%) | 682,763 |
| 11 Jul 2017 | CNY | 42.32 | 42.92 | 42.15 | 42.45 | 42.45 | +0.12 (+0.28%) | 792,704 |
| 10 Jul 2017 | CNY | 43.6 | 43.6 | 41.7 | 42.33 | 42.33 | -1.26 (-2.89%) | 1,592,135 |
| 7 Jul 2017 | CNY | 43.9 | 44.18 | 43.4 | 43.59 | 43.59 | -0.32 (-0.73%) | 880,497 |
| 6 Jul 2017 | CNY | 43.59 | 43.97 | 43.08 | 43.91 | 43.91 | +0.32 (+0.73%) | 1,410,470 |
| 5 Jul 2017 | CNY | 43.45 | 43.75 | 43.17 | 43.59 | 43.59 | +0.14 (+0.32%) | 610,764 |
| 4 Jul 2017 | CNY | 43.49 | 43.75 | 43.2 | 43.45 | 43.45 | -0.04 (-0.09%) | 566,924 |
| 3 Jul 2017 | CNY | 43.03 | 43.81 | 42.45 | 43.49 | 43.49 | +0.47 (+1.09%) | 1,014,218 |
| 30 Jun 2017 | CNY | 42.97 | 43.34 | 42.16 | 43.02 | 43.02 | +0.1 (+0.23%) | 1,025,949 |
| 29 Jun 2017 | CNY | 42.53 | 42.96 | 42.38 | 42.92 | 42.92 | +0.18 (+0.42%) | 612,451 |
