| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 26.11 | 26.11 | 25.9 | 25.99 | 25.99 | -0.13 (-0.50%) | 628,051 |
| 8 Jun 2017 | CNY | 26.21 | 26.21 | 25.95 | 26.12 | 26.12 | -0.09 (-0.34%) | 859,860 |
| 7 Jun 2017 | CNY | 25.94 | 26.35 | 25.94 | 26.21 | 26.21 | +0.06 (+0.23%) | 1,009,600 |
| 6 Jun 2017 | CNY | 26.16 | 26.16 | 25.87 | 26.15 | 26.15 | 0.0 (0.0%) | 1,841,969 |
| 5 Jun 2017 | CNY | 26.14 | 26.19 | 25.87 | 26.15 | 26.15 | +0.02 (+0.08%) | 1,245,857 |
| 2 Jun 2017 | CNY | 26.06 | 26.15 | 25.77 | 26.13 | 26.13 | -0.01 (-0.04%) | 624,700 |
| 1 Jun 2017 | CNY | 26.13 | 26.14 | 25.67 | 26.14 | 26.14 | +0.01 (+0.04%) | 1,649,167 |
| 31 May 2017 | CNY | 26.56 | 26.56 | 25.9 | 26.13 | 26.13 | 0.0 (0.0%) | 1,414,617 |
| 26 May 2017 | CNY | 25.95 | 26.77 | 25.66 | 26.13 | 26.13 | +0.13 (+0.50%) | 1,089,912 |
| 25 May 2017 | CNY | 25.7 | 26 | 25.59 | 26 | 26 | +0.15 (+0.58%) | 934,293 |
| 24 May 2017 | CNY | 25.77 | 25.92 | 25.21 | 25.85 | 25.85 | +0.05 (+0.19%) | 793,700 |
| 23 May 2017 | CNY | 25.6 | 26.01 | 25.27 | 25.8 | 25.8 | +0.1 (+0.39%) | 1,121,091 |
| 22 May 2017 | CNY | 25.85 | 25.85 | 25.2 | 25.7 | 25.7 | -0.19 (-0.73%) | 800,342 |
| 19 May 2017 | CNY | 25.81 | 25.96 | 25.67 | 25.89 | 25.89 | -0.13 (-0.50%) | 742,418 |
| 18 May 2017 | CNY | 25.85 | 26.05 | 25.46 | 26.02 | 26.02 | +0.03 (+0.12%) | 1,423,989 |
| 17 May 2017 | CNY | 26.4 | 26.5 | 25.9 | 25.99 | 25.99 | -0.34 (-1.29%) | 1,438,900 |
| 16 May 2017 | CNY | 26.3 | 26.47 | 26.04 | 26.33 | 26.33 | -0.01 (-0.04%) | 740,700 |
| 15 May 2017 | CNY | 26.52 | 26.65 | 26.31 | 26.34 | 26.34 | -0.06 (-0.23%) | 1,385,609 |
| 12 May 2017 | CNY | 26.89 | 26.9 | 26.3 | 26.4 | 26.4 | -0.1 (-0.38%) | 1,503,364 |
| 11 May 2017 | CNY | 26.3 | 26.64 | 25.27 | 26.5 | 26.5 | +0.13 (+0.49%) | 1,759,984 |
| 10 May 2017 | CNY | 27.25 | 27.3 | 26.35 | 26.37 | 26.37 | -0.29 (-1.09%) | 2,240,122 |
| 9 May 2017 | CNY | 25.09 | 26.98 | 25.09 | 26.66 | 26.66 | +0.27 (+1.02%) | 1,473,692 |
| 8 May 2017 | CNY | 26.31 | 27.02 | 26.03 | 26.39 | 26.39 | -0.16 (-0.60%) | 2,097,505 |
| 5 May 2017 | CNY | 25.87 | 26.85 | 25.48 | 26.55 | 26.55 | +0.69 (+2.67%) | 2,803,386 |
| 4 May 2017 | CNY | 25.52 | 25.87 | 25.35 | 25.86 | 25.86 | +0.16 (+0.62%) | 1,040,220 |
| 3 May 2017 | CNY | 25.59 | 25.7 | 25.21 | 25.7 | 25.7 | +0.18 (+0.71%) | 1,218,644 |
| 2 May 2017 | CNY | 25.43 | 25.96 | 25.35 | 25.52 | 25.52 | -0.08 (-0.31%) | 862,069 |
| 28 Apr 2017 | CNY | 25.26 | 25.65 | 25.14 | 25.6 | 25.6 | +0.27 (+1.07%) | 945,206 |
| 27 Apr 2017 | CNY | 25 | 25.6 | 24.5 | 25.33 | 25.33 | +0.03 (+0.12%) | 1,298,936 |
| 26 Apr 2017 | CNY | 25.1 | 25.83 | 24.82 | 25.3 | 25.3 | -0.14 (-0.55%) | 1,829,944 |
