| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | CNY | 29.455 | 29.7745 | 28.2568 | 29.6647 | 29.6647 | +0.31 (+1.05%) | 2,278,920 |
| 11 Jul 2017 | CNY | 30.8529 | 31.1923 | 29.2353 | 29.3551 | 29.3551 | -1.727 (-5.56%) | 2,205,223 |
| 10 Jul 2017 | CNY | 32.4404 | 32.4404 | 30.9028 | 31.0825 | 31.0825 | -1.558 (-4.77%) | 3,251,099 |
| 7 Jul 2017 | CNY | 31.7515 | 32.75 | 31.6716 | 32.6401 | 32.6401 | +0.639 (+2.00%) | 3,213,821 |
| 6 Jul 2017 | CNY | 32.5702 | 32.7699 | 31.6516 | 32.0011 | 32.0011 | -0.589 (-1.81%) | 2,836,539 |
| 5 Jul 2017 | CNY | 32.4504 | 32.6301 | 32.041 | 32.5902 | 32.5902 | +0.28 (+0.87%) | 2,051,823 |
| 4 Jul 2017 | CNY | 32.071 | 32.5403 | 32.071 | 32.3106 | 32.3106 | +0.08 (+0.25%) | 1,257,716 |
| 3 Jul 2017 | CNY | 32.2507 | 32.5503 | 31.8314 | 32.2308 | 32.2308 | +0.16 (+0.50%) | 1,165,077 |
| 30 Jun 2017 | CNY | 31.9512 | 32.5702 | 31.5618 | 32.071 | 32.071 | -0.14 (-0.43%) | 1,761,086 |
| 29 Jun 2017 | CNY | 32.6401 | 32.8498 | 32.1309 | 32.2108 | 32.2108 | -0.309 (-0.95%) | 1,443,600 |
| 28 Jun 2017 | CNY | 33.2192 | 33.4489 | 32.101 | 32.5203 | 32.5203 | -0.909 (-2.72%) | 1,891,485 |
| 27 Jun 2017 | CNY | 32.9497 | 33.7185 | 32.8199 | 33.4289 | 33.4289 | +0.409 (+1.24%) | 2,041,407 |
| 26 Jun 2017 | CNY | 32.8997 | 33.1094 | 32.3206 | 33.0196 | 33.0196 | +0.569 (+1.75%) | 2,144,371 |
| 23 Jun 2017 | CNY | 32.75 | 33.369 | 31.7615 | 32.4504 | 32.4504 | -0.33 (-1.01%) | 2,994,280 |
| 22 Jun 2017 | CNY | 34.4474 | 35.2262 | 31.9512 | 32.7799 | 32.7799 | -1.408 (-4.12%) | 3,546,981 |
| 21 Jun 2017 | CNY | 34.5772 | 34.9167 | 32.9996 | 34.1878 | 34.1878 | -0.299 (-0.87%) | 3,958,021 |
| 20 Jun 2017 | CNY | 35.7454 | 35.7654 | 34.4474 | 34.4873 | 34.4873 | -0.729 (-2.07%) | 4,170,332 |
| 19 Jun 2017 | CNY | 34.8867 | 35.9651 | 34.5572 | 35.2162 | 35.2162 | +0.04 (+0.11%) | 4,273,400 |
| 16 Jun 2017 | CNY | 33.7684 | 36.2446 | 33.7684 | 35.1763 | 35.1763 | +1.128 (+3.31%) | 5,882,907 |
| 15 Jun 2017 | CNY | 32.6801 | 35.0964 | 32.4205 | 34.048 | 34.048 | +1.308 (+4.00%) | 5,197,494 |
| 14 Jun 2017 | CNY | 32.4504 | 33.389 | 32.4005 | 32.74 | 32.74 | +0.349 (+1.08%) | 3,582,009 |
| 13 Jun 2017 | CNY | 31.4519 | 33.0495 | 31.4519 | 32.3905 | 32.3905 | +0.549 (+1.72%) | 3,059,862 |
| 12 Jun 2017 | CNY | 32.9497 | 32.9497 | 31.1724 | 31.8414 | 31.8414 | -2.057 (-6.07%) | 4,041,508 |
| 9 Jun 2017 | CNY | 31.7515 | 35.5657 | 31.1824 | 33.8982 | 33.8982 | +1.368 (+4.21%) | 6,475,622 |
| 8 Jun 2017 | CNY | 32.8498 | 33.2192 | 32.2807 | 32.5303 | 32.5303 | -0.379 (-1.15%) | 3,429,331 |
| 7 Jun 2017 | CNY | 32.081 | 33.2891 | 32.071 | 32.9097 | 32.9097 | +0.999 (+3.13%) | 4,913,101 |
| 6 Jun 2017 | CNY | 31.3221 | 32.8598 | 31.0026 | 31.9112 | 31.9112 | +0.619 (+1.98%) | 3,817,602 |
| 5 Jun 2017 | CNY | 32.051 | 32.4604 | 31.0925 | 31.2922 | 31.2922 | +0.2 (+0.64%) | 5,055,526 |
| 2 Jun 2017 | CNY | 28.4565 | 31.0925 | 28.2668 | 31.0925 | 31.0925 | +2.826 (+10.00%) | 3,897,330 |
| 1 Jun 2017 | CNY | 30.6731 | 31.1424 | 27.8475 | 28.2668 | 28.2668 | -2.666 (-8.62%) | 4,012,121 |
