| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | CNY | 65.53 | 67.3 | 64.95 | 67.13 | 51.6385 | +0.62 (+0.93%) | 13,871,364 |
| 8 Aug 2017 | CNY | 67.94 | 70.5 | 65.53 | 66.51 | 51.1615 | -1.46 (-2.15%) | 22,196,704 |
| 7 Aug 2017 | CNY | 65.53 | 68.52 | 64.36 | 67.97 | 52.2846 | +2.66 (+4.07%) | 19,360,841 |
| 4 Aug 2017 | CNY | 67.66 | 69.26 | 64.4 | 65.31 | 50.2385 | -2.8 (-4.11%) | 25,389,099 |
| 3 Aug 2017 | CNY | 68.81 | 71.5 | 67.6 | 68.11 | 52.3923 | +2.04 (+3.09%) | 32,862,164 |
| 2 Aug 2017 | CNY | 66.4 | 68.7 | 65.18 | 66.07 | 50.8231 | +0.02 (+0.03%) | 24,593,478 |
| 1 Aug 2017 | CNY | 63.99 | 67.81 | 63.1 | 66.05 | 50.8077 | +2.01 (+3.14%) | 27,166,073 |
| 31 Jul 2017 | CNY | 62.2 | 64.88 | 61.31 | 64.04 | 49.2615 | +1.78 (+2.86%) | 22,325,145 |
| 28 Jul 2017 | CNY | 57.49 | 63.36 | 57.49 | 62.26 | 47.8923 | +2.83 (+4.76%) | 24,069,262 |
| 27 Jul 2017 | CNY | 61.51 | 61.79 | 56.74 | 59.43 | 45.7154 | -2.59 (-4.18%) | 24,609,668 |
| 26 Jul 2017 | CNY | 63.45 | 63.88 | 60.82 | 62.02 | 47.7077 | -1.17 (-1.85%) | 18,927,221 |
| 25 Jul 2017 | CNY | 63 | 64.6 | 61.41 | 63.19 | 48.6077 | -0.59 (-0.93%) | 20,507,213 |
| 24 Jul 2017 | CNY | 67.2 | 68.33 | 62.88 | 63.78 | 49.0615 | -3.68 (-5.46%) | 31,539,829 |
| 21 Jul 2017 | CNY | 65.47 | 68.02 | 65 | 67.46 | 51.8923 | +1.57 (+2.38%) | 19,514,034 |
| 20 Jul 2017 | CNY | 63.95 | 68.33 | 63.68 | 65.89 | 50.6846 | +1.71 (+2.66%) | 27,775,755 |
| 19 Jul 2017 | CNY | 60.85 | 65.3 | 59.7 | 64.18 | 49.3692 | +3.2 (+5.25%) | 28,684,119 |
| 18 Jul 2017 | CNY | 60.6 | 61.96 | 58.21 | 60.98 | 46.9077 | +0.11 (+0.18%) | 18,411,508 |
| 17 Jul 2017 | CNY | 62.3 | 64.38 | 60 | 60.87 | 46.8231 | -3.16 (-4.94%) | 23,994,752 |
| 14 Jul 2017 | CNY | 62.5 | 65.11 | 60.58 | 64.03 | 49.2538 | +0.24 (+0.38%) | 22,352,181 |
| 13 Jul 2017 | CNY | 62.9 | 65.88 | 62.9 | 63.79 | 49.0692 | +0.95 (+1.51%) | 25,726,224 |
| 12 Jul 2017 | CNY | 61.35 | 63.18 | 60.88 | 62.84 | 48.3385 | +2.08 (+3.42%) | 22,705,203 |
| 11 Jul 2017 | CNY | 64 | 64 | 60.39 | 60.76 | 46.7385 | -3.91 (-6.05%) | 23,229,113 |
| 10 Jul 2017 | CNY | 64.3 | 66.2 | 63.17 | 64.67 | 49.7462 | -0.41 (-0.63%) | 24,171,607 |
| 7 Jul 2017 | CNY | 62.83 | 67.02 | 62.13 | 65.08 | 50.0615 | +2.49 (+3.98%) | 31,463,554 |
| 6 Jul 2017 | CNY | 61.61 | 64.76 | 61.51 | 62.59 | 48.1462 | 0.0 (0.0%) | 32,782,068 |
| 5 Jul 2017 | CNY | 57.57 | 63.76 | 57.27 | 62.59 | 48.1462 | +4.63 (+7.99%) | 39,588,866 |
| 4 Jul 2017 | CNY | 61 | 62.29 | 57.8 | 57.96 | 44.5846 | -3.56 (-5.79%) | 24,287,106 |
| 3 Jul 2017 | CNY | 60.98 | 61.86 | 59.9 | 61.52 | 47.3231 | +0.74 (+1.22%) | 16,592,849 |
| 30 Jun 2017 | CNY | 57.1 | 60.95 | 55.82 | 60.78 | 46.7538 | +3.63 (+6.35%) | 22,496,615 |
| 29 Jun 2017 | CNY | 58.4 | 58.97 | 57.1 | 57.15 | 43.9615 | -0.86 (-1.48%) | 15,514,484 |
