| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 26.9412 | 27.0412 | 26.6177 | 26.6824 | 26.6824 | -0.259 (-0.96%) | 356,216 |
| 16 Jun 2017 | CNY | 26.4824 | 27 | 26.4824 | 26.9412 | 26.9412 | +0.218 (+0.81%) | 418,606 |
| 15 Jun 2017 | CNY | 26.3412 | 26.9412 | 26.1235 | 26.7235 | 26.7235 | +0.382 (+1.45%) | 636,208 |
| 14 Jun 2017 | CNY | 26.1177 | 26.9824 | 26.1177 | 26.3412 | 26.3412 | -0.129 (-0.49%) | 281,180 |
| 13 Jun 2017 | CNY | 25.9235 | 26.5824 | 25.5353 | 26.4706 | 26.4706 | +0.353 (+1.35%) | 298,010 |
| 12 Jun 2017 | CNY | 26.5647 | 26.8706 | 26.1059 | 26.1177 | 26.1177 | -0.694 (-2.59%) | 497,299 |
| 9 Jun 2017 | CNY | 26.5882 | 27.2235 | 26.5882 | 26.8118 | 26.8118 | -0.129 (-0.48%) | 310,761 |
| 8 Jun 2017 | CNY | 27.1294 | 27.5235 | 26.4706 | 26.9412 | 26.9412 | -0.347 (-1.27%) | 1,245,828 |
| 7 Jun 2017 | CNY | 26.4118 | 27.2882 | 26.4118 | 27.2882 | 27.2882 | +0.724 (+2.72%) | 645,320 |
| 6 Jun 2017 | CNY | 25.7647 | 26.7353 | 25.7647 | 26.5647 | 26.5647 | +0.506 (+1.94%) | 350,429 |
| 5 Jun 2017 | CNY | 25.8824 | 26.2765 | 25.5882 | 26.0588 | 26.0588 | +0.176 (+0.68%) | 513,257 |
| 2 Jun 2017 | CNY | 25.7529 | 26.2882 | 23.5294 | 25.8824 | 25.8824 | +0.13 (+0.50%) | 1,643,543 |
| 1 Jun 2017 | CNY | 27.2588 | 27.4177 | 25.7529 | 25.7529 | 25.7529 | -1.665 (-6.07%) | 751,604 |
| 31 May 2017 | CNY | 27.5941 | 27.9118 | 27.4118 | 27.4177 | 27.4177 | -0.176 (-0.64%) | 486,611 |
| 26 May 2017 | CNY | 27.3529 | 27.9882 | 27.3529 | 27.5941 | 27.5941 | -0.377 (-1.35%) | 606,390 |
| 25 May 2017 | CNY | 28.5941 | 28.8353 | 25.9706 | 27.9706 | 27.9706 | -0.882 (-3.06%) | 2,733,008 |
| 24 May 2017 | CNY | 29.2941 | 29.5706 | 28.5882 | 28.8529 | 28.8529 | -0.735 (-2.49%) | 1,071,142 |
| 23 May 2017 | CNY | 30.0118 | 30.5647 | 28.9529 | 29.5882 | 29.5882 | -0.765 (-2.52%) | 806,510 |
| 22 May 2017 | CNY | 30.7059 | 31.0471 | 30.2647 | 30.3529 | 30.3529 | -0.471 (-1.53%) | 328,729 |
| 19 May 2017 | CNY | 30.5294 | 30.8824 | 30.4177 | 30.8235 | 30.8235 | -0.059 (-0.19%) | 552,292 |
| 18 May 2017 | CNY | 30.8824 | 31.1647 | 30.6 | 30.8824 | 30.8824 | -0.106 (-0.34%) | 608,703 |
| 17 May 2017 | CNY | 30.2824 | 31 | 29.9235 | 30.9882 | 30.9882 | +0.706 (+2.33%) | 724,560 |
| 16 May 2017 | CNY | 29.9824 | 30.2941 | 29.5 | 30.2824 | 30.2824 | +0.3 (+1.00%) | 522,197 |
| 15 May 2017 | CNY | 29.7647 | 30 | 29.7529 | 29.9824 | 29.9824 | -0.018 (-0.06%) | 295,038 |
| 12 May 2017 | CNY | 29.2941 | 30.1647 | 29.1824 | 30 | 30 | +0.418 (+1.41%) | 417,013 |
| 11 May 2017 | CNY | 29.1177 | 29.5824 | 28.4294 | 29.5824 | 29.5824 | +0.024 (+0.08%) | 823,243 |
| 10 May 2017 | CNY | 29.9882 | 30.4059 | 29.3118 | 29.5588 | 29.5588 | -0.129 (-0.44%) | 506,770 |
| 9 May 2017 | CNY | 29.0588 | 29.8765 | 29.0588 | 29.6882 | 29.6882 | +0.012 (+0.04%) | 620,930 |
| 8 May 2017 | CNY | 30.1882 | 30.6647 | 28.9412 | 29.6765 | 29.6765 | -0.853 (-2.79%) | 584,460 |
| 5 May 2017 | CNY | 31.0647 | 31.0647 | 30.0353 | 30.5294 | 30.5294 | -0.482 (-1.56%) | 818,070 |
