| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | CNY | 42.5786 | 43.1286 | 42 | 42.3071 | 42.3071 | -0.407 (-0.95%) | 2,217,227 |
| 7 Jul 2017 | CNY | 43.0714 | 43.5571 | 42.4286 | 42.7143 | 42.7143 | -0.636 (-1.47%) | 1,925,135 |
| 6 Jul 2017 | CNY | 42.8643 | 43.7714 | 42.7143 | 43.35 | 43.35 | +0.3 (+0.70%) | 3,301,247 |
| 5 Jul 2017 | CNY | 41.3571 | 43.3929 | 41.3571 | 43.05 | 43.05 | +1.593 (+3.84%) | 5,081,204 |
| 4 Jul 2017 | CNY | 41.2786 | 41.7429 | 40.7571 | 41.4571 | 41.4571 | +0.443 (+1.08%) | 2,516,521 |
| 3 Jul 2017 | CNY | 41.8429 | 42.7 | 40.8571 | 41.0143 | 41.0143 | -0.971 (-2.31%) | 4,265,739 |
| 30 Jun 2017 | CNY | 41.8786 | 42.4571 | 41.6429 | 41.9857 | 41.9857 | +0.114 (+0.27%) | 2,388,657 |
| 29 Jun 2017 | CNY | 41.8429 | 42.6571 | 41.4714 | 41.8714 | 41.8714 | -0.1 (-0.24%) | 4,215,545 |
| 28 Jun 2017 | CNY | 40.8571 | 42.3643 | 40.45 | 41.9714 | 41.9714 | +0.921 (+2.24%) | 4,785,137 |
| 27 Jun 2017 | CNY | 40.8071 | 41.4143 | 40.6214 | 41.05 | 41.05 | +0.043 (+0.10%) | 3,049,128 |
| 26 Jun 2017 | CNY | 39.4071 | 41.4214 | 39.4071 | 41.0071 | 41.0071 | +1.45 (+3.67%) | 5,927,961 |
| 23 Jun 2017 | CNY | 38.6071 | 40.35 | 38.6071 | 39.5571 | 39.5571 | +0.721 (+1.86%) | 4,597,135 |
| 22 Jun 2017 | CNY | 37.9643 | 39.2714 | 37.8714 | 38.8357 | 38.8357 | +0.636 (+1.66%) | 3,805,921 |
| 21 Jun 2017 | CNY | 38.0714 | 38.3786 | 37.75 | 38.2 | 38.2 | +0.229 (+0.60%) | 1,537,236 |
| 20 Jun 2017 | CNY | 39 | 39.2071 | 37.7429 | 37.9714 | 37.9714 | -0.864 (-2.23%) | 2,803,922 |
| 19 Jun 2017 | CNY | 38.7071 | 39.2857 | 38.4286 | 38.8357 | 38.8357 | +0.129 (+0.33%) | 2,439,015 |
| 16 Jun 2017 | CNY | 38.6429 | 39.0357 | 38.2714 | 38.7071 | 38.7071 | +0.178 (+0.46%) | 1,637,840 |
| 15 Jun 2017 | CNY | 38.3429 | 39.0786 | 38.3 | 38.5286 | 38.5286 | +0.071 (+0.19%) | 1,869,184 |
| 14 Jun 2017 | CNY | 38.5071 | 38.7857 | 37.9286 | 38.4571 | 38.4571 | -0.05 (-0.13%) | 1,925,610 |
| 13 Jun 2017 | CNY | 38.5357 | 38.9143 | 37.9286 | 38.5071 | 38.5071 | -0.193 (-0.50%) | 3,185,527 |
| 12 Jun 2017 | CNY | 38.9286 | 39.6286 | 38.4286 | 38.7 | 38.7 | -0.293 (-0.75%) | 2,569,830 |
| 9 Jun 2017 | CNY | 38.6429 | 39.1214 | 38.3429 | 38.9929 | 38.9929 | -0.314 (-0.80%) | 4,502,143 |
| 8 Jun 2017 | CNY | 37.5 | 40 | 37.3571 | 39.3071 | 39.3071 | +1.8 (+4.80%) | 7,019,769 |
| 7 Jun 2017 | CNY | 36.2286 | 37.7071 | 36.0714 | 37.5071 | 37.5071 | +1.429 (+3.96%) | 3,877,991 |
| 6 Jun 2017 | CNY | 36.1286 | 36.3429 | 35.7214 | 36.0786 | 36.0786 | -0.2 (-0.55%) | 1,023,541 |
| 5 Jun 2017 | CNY | 36.0714 | 36.3214 | 35.7643 | 36.2786 | 36.2786 | +0.222 (+0.61%) | 1,686,596 |
| 2 Jun 2017 | CNY | 35.7143 | 36.2143 | 35.3429 | 36.0571 | 36.0571 | -0.05 (-0.14%) | 2,529,275 |
| 1 Jun 2017 | CNY | 37.1429 | 37.4929 | 35.8214 | 36.1071 | 36.1071 | -0.793 (-2.15%) | 1,750,746 |
| 31 May 2017 | CNY | 37.4286 | 37.85 | 36.4357 | 36.9 | 36.9 | -0.029 (-0.08%) | 2,108,176 |
| 26 May 2017 | CNY | 36.6214 | 37.3429 | 36.6214 | 36.9286 | 36.9286 | -0.007 (-0.02%) | 997,207 |
