| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 38.86 | 40.82 | 38.83 | 40.76 | 40.76 | +1.75 (+4.49%) | 2,586,331 |
| 16 Jun 2017 | CNY | 38.66 | 39.49 | 38.4 | 39.01 | 39.01 | +0.14 (+0.36%) | 1,522,844 |
| 15 Jun 2017 | CNY | 38.45 | 39.12 | 38.07 | 38.87 | 38.87 | -0.07 (-0.18%) | 2,414,592 |
| 14 Jun 2017 | CNY | 39.48 | 39.98 | 38.33 | 38.94 | 38.94 | -0.54 (-1.37%) | 3,097,277 |
| 13 Jun 2017 | CNY | 39.98 | 39.98 | 39.15 | 39.48 | 39.48 | -0.32 (-0.80%) | 3,201,889 |
| 12 Jun 2017 | CNY | 40.19 | 40.96 | 39.45 | 39.8 | 39.8 | -0.39 (-0.97%) | 2,410,778 |
| 9 Jun 2017 | CNY | 39.77 | 40.32 | 39.4 | 40.19 | 40.19 | +0.18 (+0.45%) | 3,562,372 |
| 8 Jun 2017 | CNY | 38.86 | 40.63 | 38.69 | 40.01 | 40.01 | +0.91 (+2.33%) | 3,157,126 |
| 7 Jun 2017 | CNY | 38.57 | 39.36 | 38.18 | 39.1 | 39.1 | +0.75 (+1.96%) | 3,382,026 |
| 6 Jun 2017 | CNY | 36.99 | 38.55 | 36.92 | 38.35 | 38.35 | +1.43 (+3.87%) | 3,529,405 |
| 5 Jun 2017 | CNY | 36.89 | 37.62 | 36.61 | 36.92 | 36.92 | -0.03 (-0.08%) | 2,177,968 |
| 2 Jun 2017 | CNY | 36.73 | 37.36 | 36.45 | 36.95 | 36.95 | -0.06 (-0.16%) | 2,019,679 |
| 1 Jun 2017 | CNY | 36.1 | 37.28 | 35.65 | 37.01 | 37.01 | +0.82 (+2.27%) | 3,433,876 |
| 31 May 2017 | CNY | 35.95 | 36.44 | 35.15 | 36.19 | 36.19 | +0.05 (+0.14%) | 2,148,765 |
| 26 May 2017 | CNY | 36.18 | 36.35 | 35.91 | 36.14 | 36.14 | -0.07 (-0.19%) | 1,796,247 |
| 25 May 2017 | CNY | 36.61 | 36.95 | 35.6 | 36.21 | 36.21 | +7.275 (+25.14%) | 2,531,379 |
| 25 May 2017 |
|
|||||||
| 24 May 2017 | CNY | 37.6923 | 37.7539 | 35.0692 | 37.6154 | 37.6154 | -0.054 (-0.14%) | 2,893,339 |
| 23 May 2017 | CNY | 36.6154 | 38.2231 | 36.1923 | 37.6692 | 37.6692 | +1.069 (+2.92%) | 3,131,567 |
| 22 May 2017 | CNY | 36.9231 | 37.1 | 36.3154 | 36.6 | 36.6 | -0.323 (-0.88%) | 2,724,048 |
| 19 May 2017 | CNY | 35.4846 | 37.1462 | 35.4846 | 36.9231 | 36.9231 | +1.454 (+4.10%) | 3,618,537 |
| 18 May 2017 | CNY | 36.2923 | 36.7923 | 35.2308 | 35.4692 | 35.4692 | -1.139 (-3.11%) | 3,697,994 |
| 17 May 2017 | CNY | 37.5769 | 37.5769 | 36.1846 | 36.6077 | 36.6077 | -0.946 (-2.52%) | 4,010,041 |
| 16 May 2017 | CNY | 37.0231 | 37.8462 | 36.7692 | 37.5538 | 37.5538 | +0.515 (+1.39%) | 4,333,202 |
| 15 May 2017 | CNY | 37.7923 | 37.7923 | 36.7539 | 37.0385 | 37.0385 | -0.377 (-1.01%) | 3,281,450 |
| 12 May 2017 | CNY | 37.6923 | 38.8462 | 37.2769 | 37.4154 | 37.4154 | -0.892 (-2.33%) | 3,757,707 |
| 11 May 2017 | CNY | 35.1231 | 38.3769 | 34.6077 | 38.3077 | 38.3077 | +3.423 (+9.81%) | 3,678,569 |
| 10 May 2017 | CNY | 34.6154 | 36.5385 | 34.4692 | 34.8846 | 34.8846 | +0.162 (+0.47%) | 2,997,853 |
| 9 May 2017 | CNY | 34.2692 | 35 | 32.9231 | 34.7231 | 34.7231 | +0.077 (+0.22%) | 2,538,477 |
| 8 May 2017 | CNY | 34.6154 | 35.0615 | 33.5385 | 34.6462 | 34.6462 | +0.031 (+0.09%) | 2,375,405 |
| 5 May 2017 | CNY | 34.9615 | 35.5308 | 34.3846 | 34.6154 | 34.6154 | -0.385 (-1.10%) | 2,255,931 |
