| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 25.0071 | 25.2214 | 24.8214 | 25.1214 | 25.1214 | +0.157 (+0.63%) | 7,772,814 |
| 16 Jun 2017 | CNY | 24.9071 | 25.3929 | 24.7857 | 24.9643 | 24.9643 | +0.264 (+1.07%) | 12,472,360 |
| 15 Jun 2017 | CNY | 24.5714 | 24.9714 | 24.4786 | 24.7 | 24.7 | +0.136 (+0.55%) | 7,555,725 |
| 14 Jun 2017 | CNY | 24.8 | 24.9143 | 24.2786 | 24.5643 | 24.5643 | -0.171 (-0.69%) | 7,758,052 |
| 13 Jun 2017 | CNY | 24.4786 | 24.9143 | 24.4786 | 24.7357 | 24.7357 | +0.236 (+0.96%) | 8,535,220 |
| 12 Jun 2017 | CNY | 24.55 | 25.1071 | 24.3571 | 24.5 | 24.5 | -0.057 (-0.23%) | 8,139,527 |
| 9 Jun 2017 | CNY | 24.6429 | 25.4143 | 24.55 | 24.5571 | 24.5571 | +0.493 (+2.05%) | 18,544,068 |
| 8 Jun 2017 | CNY | 24 | 24.2143 | 23.8571 | 24.0643 | 24.0643 | +0.064 (+0.27%) | 8,298,371 |
| 7 Jun 2017 | CNY | 23.3929 | 24.0429 | 23.3643 | 24 | 24 | +0.714 (+3.07%) | 11,139,381 |
| 6 Jun 2017 | CNY | 23.2857 | 23.3571 | 23.0857 | 23.2857 | 23.2857 | -0.036 (-0.15%) | 3,959,201 |
| 5 Jun 2017 | CNY | 23.2357 | 23.4357 | 23.0357 | 23.3214 | 23.3214 | +0.1 (+0.43%) | 5,541,697 |
| 2 Jun 2017 | CNY | 23.4143 | 23.5214 | 22.8429 | 23.2214 | 23.2214 | -0.386 (-1.63%) | 8,780,979 |
| 1 Jun 2017 | CNY | 23.9357 | 23.9357 | 23.3357 | 23.6071 | 23.6071 | -0.464 (-1.93%) | 6,692,278 |
| 31 May 2017 | CNY | 24.25 | 24.2571 | 23.7 | 24.0714 | 24.0714 | +0.136 (+0.57%) | 10,957,590 |
| 26 May 2017 | CNY | 23.6714 | 24.2286 | 23.4714 | 23.9357 | 23.9357 | +0.264 (+1.12%) | 10,367,852 |
| 25 May 2017 | CNY | 23.5786 | 23.7786 | 23.0786 | 23.6714 | 23.6714 | +0.029 (+0.12%) | 8,728,437 |
| 24 May 2017 | CNY | 23.3571 | 23.7643 | 22.5071 | 23.6429 | 23.6429 | -0.129 (-0.54%) | 11,577,069 |
| 23 May 2017 | CNY | 23.1786 | 24.2571 | 23.1786 | 23.7714 | 23.7714 | +0.364 (+1.56%) | 13,323,003 |
| 22 May 2017 | CNY | 23.45 | 23.7786 | 23.0857 | 23.4071 | 23.4071 | -0.021 (-0.09%) | 7,335,787 |
| 19 May 2017 | CNY | 23.7 | 23.9929 | 23.2214 | 23.4286 | 23.4286 | -0.386 (-1.62%) | 5,897,841 |
| 18 May 2017 | CNY | 23.2857 | 24.1214 | 23.2214 | 23.8143 | 23.8143 | +0.329 (+1.40%) | 8,548,264 |
| 17 May 2017 | CNY | 23.6071 | 23.9214 | 23.4286 | 23.4857 | 23.4857 | -0.264 (-1.11%) | 9,824,070 |
| 16 May 2017 | CNY | 22.8857 | 23.8714 | 22.5786 | 23.75 | 23.75 | +0.8 (+3.49%) | 12,678,902 |
| 15 May 2017 | CNY | 22.75 | 23.1 | 22.65 | 22.95 | 22.95 | +0.014 (+0.06%) | 6,474,680 |
| 12 May 2017 | CNY | 22.75 | 23.0214 | 22.3214 | 22.9357 | 22.9357 | +0.107 (+0.47%) | 11,087,423 |
| 11 May 2017 | CNY | 22.8571 | 23.05 | 22.0786 | 22.8286 | 22.8286 | -0.036 (-0.16%) | 11,879,904 |
| 10 May 2017 | CNY | 23.9714 | 24.1143 | 22.8643 | 22.8643 | 22.8643 | -1.15 (-4.79%) | 16,409,831 |
| 9 May 2017 | CNY | 23.9357 | 24.1929 | 23.5071 | 24.0143 | 24.0143 | +0.014 (+0.06%) | 10,345,613 |
| 8 May 2017 | CNY | 25.25 | 25.25 | 23.9786 | 24 | 24 | -1.286 (-5.08%) | 16,624,851 |
| 5 May 2017 | CNY | 26.0714 | 26.1357 | 25.2857 | 25.2857 | 25.2857 | -1 (-3.80%) | 16,199,584 |
