| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | CNY | 27.6389 | 28.2056 | 27.5556 | 27.8889 | 27.8889 | +0.117 (+0.42%) | 8,364,898 |
| 12 Jun 2017 | CNY | 27.6833 | 28.5 | 27.2111 | 27.7722 | 27.7722 | +0.089 (+0.32%) | 12,312,968 |
| 9 Jun 2017 | CNY | 26.9222 | 27.9944 | 26.8333 | 27.6833 | 27.6833 | +0.761 (+2.83%) | 18,752,221 |
| 8 Jun 2017 | CNY | 25.8111 | 27.0944 | 25.6167 | 26.9222 | 26.9222 | +1.089 (+4.22%) | 14,028,166 |
| 7 Jun 2017 | CNY | 24.9167 | 25.8389 | 24.7556 | 25.8333 | 25.8333 | +0.939 (+3.77%) | 13,780,202 |
| 6 Jun 2017 | CNY | 24.4222 | 24.8944 | 24.2667 | 24.8944 | 24.8944 | +0.489 (+2.00%) | 8,071,907 |
| 5 Jun 2017 | CNY | 25.1167 | 25.1944 | 24.3389 | 24.4056 | 24.4056 | -0.817 (-3.24%) | 17,935,331 |
| 2 Jun 2017 | CNY | 25.5278 | 25.8333 | 24.6278 | 25.2222 | 25.2222 | -0.278 (-1.09%) | 10,931,864 |
| 1 Jun 2017 | CNY | 25.2944 | 25.6667 | 25.0833 | 25.5 | 25.5 | +0.222 (+0.88%) | 8,139,549 |
| 31 May 2017 | CNY | 25.5556 | 25.7611 | 25.1111 | 25.2778 | 25.2778 | -0.178 (-0.70%) | 6,552,662 |
| 26 May 2017 | CNY | 25.1278 | 25.5278 | 24.7 | 25.4556 | 25.4556 | +0.344 (+1.37%) | 6,824,192 |
| 25 May 2017 | CNY | 24.8889 | 25.5 | 24.7278 | 25.1111 | 25.1111 | +0.122 (+0.49%) | 7,225,754 |
| 24 May 2017 | CNY | 25.3222 | 25.3278 | 24.4778 | 24.9889 | 24.9889 | +12.142 (+94.51%) | 7,709,216 |
| 24 May 2017 |
|
|||||||
| 23 May 2017 | CNY | 26.0083 | 26.1028 | 25.4444 | 25.6944 | 25.6944 | -0.278 (-1.07%) | 12,910,514 |
| 22 May 2017 | CNY | 26 | 26.3778 | 25.7222 | 25.9722 | 25.9722 | -0.022 (-0.09%) | 5,892,343 |
| 19 May 2017 | CNY | 26.0417 | 26.25 | 25.8361 | 25.9944 | 25.9944 | -0.158 (-0.61%) | 5,830,772 |
| 18 May 2017 | CNY | 25.4083 | 26.1528 | 25 | 26.1528 | 26.1528 | +0.636 (+2.49%) | 9,086,738 |
| 17 May 2017 | CNY | 26.3056 | 26.5528 | 25.1889 | 25.5167 | 25.5167 | -0.542 (-2.08%) | 15,755,601 |
| 16 May 2017 | CNY | 25.9722 | 26.1944 | 25.6278 | 26.0583 | 26.0583 | +0.086 (+0.33%) | 9,219,060 |
| 15 May 2017 | CNY | 25.8222 | 26.0528 | 25.6417 | 25.9722 | 25.9722 | +0.15 (+0.58%) | 8,845,084 |
| 12 May 2017 | CNY | 25.4194 | 26.0528 | 25.3083 | 25.8222 | 25.8222 | +0.314 (+1.23%) | 6,216,102 |
| 11 May 2017 | CNY | 24.8083 | 25.6111 | 24.7278 | 25.5083 | 25.5083 | +0.533 (+2.14%) | 10,370,253 |
| 10 May 2017 | CNY | 24.5528 | 25.0611 | 24.4611 | 24.975 | 24.975 | +0.425 (+1.73%) | 7,800,091 |
| 9 May 2017 | CNY | 24.5028 | 24.7028 | 24.0889 | 24.55 | 24.55 | -0.031 (-0.12%) | 7,740,248 |
| 8 May 2017 | CNY | 25.0028 | 25.0278 | 24.5667 | 24.5806 | 24.5806 | -0.381 (-1.52%) | 5,840,121 |
| 5 May 2017 | CNY | 24.9861 | 25.2444 | 24.8361 | 24.9611 | 24.9611 | 0.0 (0.0%) | 5,358,009 |
| 4 May 2017 | CNY | 24.8056 | 25.2139 | 24.7528 | 24.9611 | 24.9611 | +0.1 (+0.40%) | 7,721,989 |
| 3 May 2017 | CNY | 25.1139 | 25.2778 | 24.6306 | 24.8611 | 24.8611 | -0.383 (-1.52%) | 12,147,591 |
| 2 May 2017 | CNY | 24.55 | 25.3306 | 24.4194 | 25.2444 | 25.2444 | +0.522 (+2.11%) | 11,670,195 |
| 28 Apr 2017 | CNY | 26.0778 | 26.1611 | 24.5889 | 24.7222 | 24.7222 | -1.286 (-4.94%) | 22,789,468 |
