| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | CNY | 34.71 | 35.32 | 34.19 | 34.91 | 34.91 | +0.2 (+0.58%) | 960,123 |
| 28 Jul 2017 | CNY | 35.5 | 35.69 | 34.68 | 34.71 | 34.71 | -0.89 (-2.50%) | 934,500 |
| 27 Jul 2017 | CNY | 34.09 | 36 | 33.72 | 35.6 | 35.6 | +1.2 (+3.49%) | 1,765,231 |
| 26 Jul 2017 | CNY | 34.21 | 34.87 | 33.83 | 34.4 | 34.4 | -0.07 (-0.20%) | 1,004,400 |
| 25 Jul 2017 | CNY | 34.29 | 34.98 | 33.92 | 34.47 | 34.47 | +0.37 (+1.09%) | 886,000 |
| 24 Jul 2017 | CNY | 34.5 | 34.65 | 33.05 | 34.1 | 34.1 | -0.58 (-1.67%) | 1,184,106 |
| 21 Jul 2017 | CNY | 35.22 | 35.57 | 34.62 | 34.68 | 34.68 | -1.74 (-4.78%) | 1,521,423 |
| 20 Jul 2017 | CNY | 34.11 | 36.69 | 33.3 | 36.42 | 36.42 | +2.19 (+6.40%) | 3,159,678 |
| 19 Jul 2017 | CNY | 33.02 | 34.56 | 33.02 | 34.23 | 34.23 | -0.29 (-0.84%) | 2,492,790 |
| 18 Jul 2017 | CNY | 36.52 | 37 | 34.52 | 34.52 | 34.52 | -3.83 (-9.99%) | 2,986,678 |
| 17 Jul 2017 | CNY | 41.62 | 43.09 | 38.35 | 38.35 | 38.35 | -4.26 (-10.00%) | 3,703,400 |
| 14 Jul 2017 | CNY | 42.8 | 43.15 | 42.4 | 42.61 | 42.61 | -0.17 (-0.40%) | 1,031,588 |
| 13 Jul 2017 | CNY | 43.1 | 44.16 | 42.03 | 42.78 | 42.78 | -0.12 (-0.28%) | 2,310,088 |
| 12 Jul 2017 | CNY | 42.77 | 43.25 | 42.2 | 42.9 | 42.9 | -0.1 (-0.23%) | 1,861,520 |
| 11 Jul 2017 | CNY | 42.19 | 43.27 | 41.1 | 43 | 43 | +0.71 (+1.68%) | 2,992,456 |
| 10 Jul 2017 | CNY | 42.02 | 42.5 | 41.51 | 42.29 | 42.29 | -0.58 (-1.35%) | 2,606,245 |
| 7 Jul 2017 | CNY | 44.1 | 44.24 | 41.97 | 42.87 | 42.87 | -1.89 (-4.22%) | 6,177,461 |
| 6 Jul 2017 | CNY | 41.15 | 45.06 | 40.71 | 44.76 | 44.76 | +3.8 (+9.28%) | 6,284,485 |
| 5 Jul 2017 | CNY | 40.01 | 41.27 | 40.01 | 40.96 | 40.96 | +0.61 (+1.51%) | 1,548,755 |
| 4 Jul 2017 | CNY | 39.66 | 40.45 | 39.3 | 40.35 | 40.35 | +0.67 (+1.69%) | 1,080,102 |
| 3 Jul 2017 | CNY | 40.1 | 40.1 | 39 | 39.68 | 39.68 | -0.56 (-1.39%) | 1,192,516 |
| 30 Jun 2017 | CNY | 40.97 | 40.97 | 39.03 | 40.24 | 40.24 | +0.6 (+1.51%) | 2,050,700 |
| 29 Jun 2017 | CNY | 40.68 | 40.81 | 39.1 | 39.64 | 39.64 | -1.03 (-2.53%) | 1,562,620 |
| 28 Jun 2017 | CNY | 40.86 | 41.96 | 39.91 | 40.67 | 40.67 | -0.49 (-1.19%) | 2,111,800 |
| 27 Jun 2017 | CNY | 38.99 | 43.09 | 38.66 | 41.16 | 41.16 | +1.99 (+5.08%) | 1,972,225 |
| 26 Jun 2017 | CNY | 38.4 | 39.96 | 38 | 39.17 | 39.17 | 0.0 (0.0%) | 1,292,954 |
| 23 Jun 2017 | CNY | 38.6 | 40.08 | 36.5 | 39.17 | 39.17 | -0.43 (-1.09%) | 2,969,315 |
| 22 Jun 2017 | CNY | 42.7 | 42.7 | 39.39 | 39.6 | 39.6 | -3.29 (-7.67%) | 3,205,229 |
| 21 Jun 2017 | CNY | 43.68 | 43.68 | 40.78 | 42.89 | 42.89 | -0.14 (-0.33%) | 3,251,559 |
| 20 Jun 2017 | CNY | 42.1 | 43.26 | 40.6 | 43.03 | 43.03 | +1.37 (+3.29%) | 2,983,100 |
