| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | CNY | 38.77 | 38.85 | 37.8 | 37.86 | 37.86 | -0.6 (-1.56%) | 945,420 |
| 1 Aug 2017 | CNY | 37.96 | 38.48 | 37.82 | 38.46 | 38.46 | +0.5 (+1.32%) | 1,002,448 |
| 31 Jul 2017 | CNY | 38.28 | 38.38 | 37.7 | 37.96 | 37.96 | -0.24 (-0.63%) | 767,900 |
| 28 Jul 2017 | CNY | 39.38 | 39.43 | 38.17 | 38.2 | 38.2 | -0.88 (-2.25%) | 1,083,300 |
| 27 Jul 2017 | CNY | 38.06 | 39.48 | 37.68 | 39.08 | 39.08 | +1.02 (+2.68%) | 1,554,100 |
| 26 Jul 2017 | CNY | 37.78 | 39.05 | 37.73 | 38.06 | 38.06 | +0.28 (+0.74%) | 1,042,200 |
| 25 Jul 2017 | CNY | 37.9 | 38.38 | 37.53 | 37.78 | 37.78 | -0.48 (-1.25%) | 800,320 |
| 24 Jul 2017 | CNY | 36.81 | 38.3 | 36.55 | 38.26 | 38.26 | +0.59 (+1.57%) | 1,320,920 |
| 21 Jul 2017 | CNY | 38.56 | 38.69 | 37.5 | 37.67 | 37.67 | -0.56 (-1.46%) | 825,464 |
| 20 Jul 2017 | CNY | 38.7 | 39.5 | 38.08 | 38.23 | 38.23 | -0.49 (-1.27%) | 1,065,800 |
| 19 Jul 2017 | CNY | 38.61 | 39.1 | 37.7 | 38.72 | 38.72 | +0.03 (+0.08%) | 958,900 |
| 18 Jul 2017 | CNY | 37.37 | 39.3 | 36.89 | 38.69 | 38.69 | +1.32 (+3.53%) | 1,174,864 |
| 17 Jul 2017 | CNY | 41.46 | 41.46 | 37.31 | 37.37 | 37.37 | -4.08 (-9.84%) | 1,816,468 |
| 14 Jul 2017 | CNY | 41.82 | 42 | 41.01 | 41.45 | 41.45 | -0.35 (-0.84%) | 753,875 |
| 13 Jul 2017 | CNY | 42.61 | 42.7 | 41.58 | 41.8 | 41.8 | -0.66 (-1.55%) | 950,363 |
| 12 Jul 2017 | CNY | 42.95 | 43.39 | 41.35 | 42.46 | 42.46 | -0.74 (-1.71%) | 1,657,838 |
| 11 Jul 2017 | CNY | 45.81 | 46.29 | 43 | 43.2 | 43.2 | -3.09 (-6.68%) | 2,139,185 |
| 10 Jul 2017 | CNY | 47.37 | 47.4 | 46.11 | 46.29 | 46.29 | -1.07 (-2.26%) | 1,559,080 |
| 7 Jul 2017 | CNY | 47 | 47.62 | 46.3 | 47.36 | 47.36 | +0.25 (+0.53%) | 2,564,846 |
| 6 Jul 2017 | CNY | 45.19 | 48 | 45.19 | 47.11 | 47.11 | +2 (+4.43%) | 3,483,310 |
| 5 Jul 2017 | CNY | 45.8 | 45.8 | 44 | 45.11 | 45.11 | -0.07 (-0.15%) | 1,214,715 |
| 4 Jul 2017 | CNY | 45.99 | 45.99 | 45.07 | 45.18 | 45.18 | -0.48 (-1.05%) | 1,049,163 |
| 3 Jul 2017 | CNY | 45.98 | 46.4 | 45.45 | 45.66 | 45.66 | -0.32 (-0.70%) | 1,018,866 |
| 30 Jun 2017 | CNY | 45.71 | 46.4 | 45.2 | 45.98 | 45.98 | +0.18 (+0.39%) | 1,218,478 |
| 29 Jun 2017 | CNY | 46.17 | 47.01 | 45.63 | 45.8 | 45.8 | -0.33 (-0.72%) | 1,570,500 |
| 28 Jun 2017 | CNY | 46.88 | 47.38 | 46.02 | 46.13 | 46.13 | -1.08 (-2.29%) | 1,507,400 |
| 27 Jun 2017 | CNY | 45.76 | 48.2 | 45.12 | 47.21 | 47.21 | +1.45 (+3.17%) | 2,654,998 |
| 26 Jun 2017 | CNY | 44.58 | 46.17 | 43.71 | 45.76 | 45.76 | +0.93 (+2.07%) | 1,882,856 |
| 23 Jun 2017 | CNY | 45.18 | 45.64 | 43 | 44.83 | 44.83 | -0.23 (-0.51%) | 1,944,604 |
| 22 Jun 2017 | CNY | 47.35 | 47.7 | 44.95 | 45.06 | 45.06 | -2.64 (-5.53%) | 2,481,045 |
