| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 34.9 | 34.9 | 34.9 | 34.9 | 34.9 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 35.82 | 35.86 | 34.84 | 34.9 | 34.9 | -0.92 (-2.57%) | 1,999,113 |
| 15 Jun 2017 | CNY | 35.74 | 35.99 | 35.6 | 35.82 | 35.82 | 0.0 (0.0%) | 1,021,754 |
| 14 Jun 2017 | CNY | 36.24 | 36.24 | 35.51 | 35.82 | 35.82 | -0.43 (-1.19%) | 1,368,067 |
| 13 Jun 2017 | CNY | 35.97 | 36.25 | 35.62 | 36.25 | 36.25 | +0.3 (+0.83%) | 1,545,767 |
| 12 Jun 2017 | CNY | 36.18 | 37.34 | 35.85 | 35.95 | 35.95 | -0.24 (-0.66%) | 3,558,981 |
| 9 Jun 2017 | CNY | 35.2 | 36.19 | 35.1 | 36.19 | 36.19 | +1 (+2.84%) | 3,817,896 |
| 8 Jun 2017 | CNY | 34.57 | 35.36 | 34.39 | 35.19 | 35.19 | +0.61 (+1.76%) | 2,189,234 |
| 7 Jun 2017 | CNY | 34.29 | 34.7 | 34.13 | 34.58 | 34.58 | +0.5 (+1.47%) | 2,071,775 |
| 6 Jun 2017 | CNY | 34.35 | 34.5 | 33.96 | 34.08 | 34.08 | -0.27 (-0.79%) | 1,077,657 |
| 5 Jun 2017 | CNY | 34.02 | 34.77 | 33.81 | 34.35 | 34.35 | +0.36 (+1.06%) | 1,754,207 |
| 2 Jun 2017 | CNY | 33.7 | 34.08 | 33.65 | 33.99 | 33.99 | +0.29 (+0.86%) | 1,409,652 |
| 1 Jun 2017 | CNY | 33.52 | 34.25 | 33.48 | 33.7 | 33.7 | +0.07 (+0.21%) | 1,504,169 |
| 31 May 2017 | CNY | 34.11 | 34.3 | 33.61 | 33.63 | 33.63 | -0.23 (-0.68%) | 1,509,167 |
| 26 May 2017 | CNY | 33.23 | 34.76 | 33.22 | 33.86 | 33.86 | +0.77 (+2.33%) | 2,485,850 |
| 25 May 2017 | CNY | 32.65 | 33.28 | 32.41 | 33.09 | 33.09 | +0.52 (+1.60%) | 1,460,039 |
| 24 May 2017 | CNY | 32.35 | 32.7 | 32.2 | 32.57 | 32.57 | +0.07 (+0.22%) | 1,128,972 |
| 23 May 2017 | CNY | 32.34 | 33.02 | 32.34 | 32.5 | 32.5 | -0.01 (-0.03%) | 1,242,721 |
| 22 May 2017 | CNY | 32.8 | 33 | 32.33 | 32.51 | 32.51 | -0.29 (-0.88%) | 903,909 |
| 19 May 2017 | CNY | 32.9 | 33.14 | 32.74 | 32.8 | 32.8 | -0.23 (-0.70%) | 685,619 |
| 18 May 2017 | CNY | 33.03 | 33.2 | 32.81 | 33.03 | 33.03 | -0.02 (-0.06%) | 685,502 |
| 17 May 2017 | CNY | 33.26 | 33.35 | 33.03 | 33.05 | 33.05 | -0.21 (-0.63%) | 1,236,961 |
| 16 May 2017 | CNY | 32.5 | 33.28 | 32.3 | 33.26 | 33.26 | +0.77 (+2.37%) | 1,276,926 |
| 15 May 2017 | CNY | 32.3 | 32.77 | 32.3 | 32.49 | 32.49 | +0.2 (+0.62%) | 864,351 |
| 12 May 2017 | CNY | 32.1 | 32.47 | 32.09 | 32.29 | 32.29 | -0.03 (-0.09%) | 597,876 |
| 11 May 2017 | CNY | 32.73 | 32.9 | 31.5 | 32.32 | 32.32 | -0.4 (-1.22%) | 1,885,139 |
| 10 May 2017 | CNY | 33.15 | 33.38 | 32.68 | 32.72 | 32.72 | -0.35 (-1.06%) | 787,890 |
| 9 May 2017 | CNY | 32.87 | 33.19 | 32.82 | 33.07 | 33.07 | +0.2 (+0.61%) | 629,969 |
| 8 May 2017 | CNY | 32.96 | 33.25 | 32.78 | 32.87 | 32.87 | -0.23 (-0.69%) | 849,778 |
| 5 May 2017 | CNY | 33.7 | 33.7 | 33 | 33.1 | 33.1 | -0.46 (-1.37%) | 1,401,310 |
