| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | CNY | 20.4 | 20.4 | 18.63 | 18.63 | 18.63 | -2.07 (-10.00%) | 18,828,240 |
| 31 May 2017 | CNY | 21.1 | 21.23 | 20.7 | 20.7 | 20.7 | -0.2 (-0.96%) | 9,947,810 |
| 26 May 2017 | CNY | 21.04 | 21.32 | 20.89 | 20.9 | 20.9 | -0.4 (-1.88%) | 7,232,718 |
| 25 May 2017 | CNY | 21.15 | 21.49 | 20.65 | 21.3 | 21.3 | +0.08 (+0.38%) | 9,107,802 |
| 24 May 2017 | CNY | 20.73 | 21.3 | 20.55 | 21.22 | 21.22 | +0.37 (+1.77%) | 6,337,001 |
| 23 May 2017 | CNY | 22.13 | 22.28 | 20.79 | 20.85 | 20.85 | -1.24 (-5.61%) | 12,169,476 |
| 22 May 2017 | CNY | 22.86 | 23.24 | 22.05 | 22.09 | 22.09 | -0.9 (-3.91%) | 8,575,266 |
| 19 May 2017 | CNY | 23.2 | 23.59 | 22.91 | 22.99 | 22.99 | +0.02 (+0.09%) | 7,332,360 |
| 18 May 2017 | CNY | 23 | 23.58 | 22.89 | 22.97 | 22.97 | -0.28 (-1.20%) | 8,609,724 |
| 17 May 2017 | CNY | 22.81 | 23.93 | 22.68 | 23.25 | 23.25 | +0.42 (+1.84%) | 15,364,341 |
| 16 May 2017 | CNY | 22 | 22.98 | 21.68 | 22.83 | 22.83 | +0.71 (+3.21%) | 9,688,476 |
| 15 May 2017 | CNY | 21.6 | 22.42 | 21.6 | 22.12 | 22.12 | +0.32 (+1.47%) | 8,550,566 |
| 12 May 2017 | CNY | 22.8 | 23.27 | 21.51 | 21.8 | 21.8 | -1.275 (-5.53%) | 14,171,071 |
| 12 May 2017 |
|
|||||||
| 11 May 2017 | CNY | 66 | 66.18 | 62.6 | 64.61 | 64.61 | -1.69 (-2.55%) | 5,169,286 |
| 10 May 2017 | CNY | 67.16 | 68.63 | 66 | 66.3 | 66.3 | -0.74 (-1.10%) | 3,798,782 |
| 9 May 2017 | CNY | 67.75 | 67.75 | 65.33 | 67.04 | 67.04 | -0.68 (-1.00%) | 3,827,465 |
| 8 May 2017 | CNY | 68.59 | 70.68 | 67.7 | 67.72 | 67.72 | -0.83 (-1.21%) | 4,796,934 |
| 5 May 2017 | CNY | 67.6 | 69.54 | 67.3 | 68.55 | 68.55 | +0.88 (+1.30%) | 3,580,800 |
| 4 May 2017 | CNY | 68.19 | 68.65 | 67.46 | 67.67 | 67.67 | -0.43 (-0.63%) | 2,579,586 |
| 3 May 2017 | CNY | 70.44 | 70.47 | 67.6 | 68.1 | 68.1 | -2.37 (-3.36%) | 4,379,170 |
| 2 May 2017 | CNY | 69.68 | 70.93 | 69.16 | 70.47 | 70.47 | +0.01 (+0.01%) | 3,128,946 |
| 28 Apr 2017 | CNY | 69.88 | 71.45 | 69.6 | 70.46 | 70.46 | +0.58 (+0.83%) | 5,812,530 |
| 27 Apr 2017 | CNY | 68.88 | 70.3 | 67.89 | 69.88 | 69.88 | +1.08 (+1.57%) | 5,589,345 |
| 26 Apr 2017 | CNY | 69.35 | 69.68 | 68.35 | 68.8 | 68.8 | -0.09 (-0.13%) | 4,071,508 |
| 25 Apr 2017 | CNY | 68.18 | 69.59 | 68.18 | 68.89 | 68.89 | +0.9 (+1.32%) | 3,434,502 |
| 24 Apr 2017 | CNY | 68.56 | 69.48 | 67.65 | 67.99 | 67.99 | +1.42 (+2.13%) | 4,410,451 |
| 21 Apr 2017 | CNY | 65 | 67.22 | 65 | 66.57 | 66.57 | +2.08 (+3.23%) | 2,580,916 |
| 20 Apr 2017 | CNY | 64.04 | 65.08 | 63.9 | 64.49 | 64.49 | -0.6 (-0.92%) | 1,863,528 |
| 19 Apr 2017 | CNY | 64.82 | 65.25 | 63.11 | 65.09 | 65.09 | -0.13 (-0.20%) | 2,258,389 |
| 18 Apr 2017 | CNY | 65.3 | 66.01 | 65.01 | 65.22 | 65.22 | -0.5 (-0.76%) | 1,595,621 |
