| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 26.0667 | 26.5333 | 25.6133 | 26.3467 | 26.3467 | +0.527 (+2.04%) | 31,369,920 |
| 8 Jun 2017 | CNY | 25.6667 | 26.58 | 25.6 | 25.82 | 25.82 | +0.253 (+0.99%) | 45,840,046 |
| 7 Jun 2017 | CNY | 25.0067 | 25.8533 | 25.0067 | 25.5667 | 25.5667 | +0.693 (+2.79%) | 49,076,547 |
| 6 Jun 2017 | CNY | 26.24 | 26.24 | 24.2933 | 24.8733 | 24.8733 | -1.64 (-6.19%) | 69,906,310 |
| 5 Jun 2017 | CNY | 26.36 | 26.9667 | 25.9667 | 26.5133 | 26.5133 | +0.247 (+0.94%) | 34,190,779 |
| 2 Jun 2017 | CNY | 26.1 | 26.62 | 25.2 | 26.2667 | 26.2667 | +0.087 (+0.33%) | 33,161,352 |
| 1 Jun 2017 | CNY | 27.62 | 28.0667 | 25.7333 | 26.18 | 26.18 | -1.56 (-5.62%) | 54,347,325 |
| 31 May 2017 | CNY | 28.8 | 28.96 | 27.44 | 27.74 | 27.74 | -0.593 (-2.09%) | 36,801,328 |
| 26 May 2017 | CNY | 28.6467 | 29.46 | 27.9333 | 28.3333 | 28.3333 | -0.28 (-0.98%) | 41,303,374 |
| 25 May 2017 | CNY | 28.66 | 28.9333 | 27.6667 | 28.6133 | 28.6133 | -0.04 (-0.14%) | 45,138,195 |
| 24 May 2017 | CNY | 27.3333 | 28.8533 | 26.7333 | 28.6533 | 28.6533 | +0.793 (+2.85%) | 47,405,071 |
| 23 May 2017 | CNY | 27.5333 | 28.96 | 27.4 | 27.86 | 27.86 | +0.22 (+0.80%) | 51,856,143 |
| 22 May 2017 | CNY | 27.1067 | 28.3 | 26.6067 | 27.64 | 27.64 | -0.373 (-1.33%) | 48,984,885 |
| 19 May 2017 | CNY | 29.9267 | 30.4467 | 27.2667 | 28.0133 | 28.0133 | -1.487 (-5.04%) | 95,281,507 |
| 18 May 2017 | CNY | 29.7 | 30.2333 | 29.0333 | 29.5 | 29.5 | -0.493 (-1.64%) | 56,545,447 |
| 17 May 2017 | CNY | 30.3667 | 30.6 | 29.6267 | 29.9933 | 29.9933 | 0.0 (0.0%) | 71,678,956 |
| 16 May 2017 | CNY | 27.34 | 29.9933 | 26.9333 | 29.9933 | 29.9933 | +2.727 (+10.00%) | 86,152,158 |
| 15 May 2017 | CNY | 27.3 | 27.7467 | 26.42 | 27.2667 | 27.2667 | -0.2 (-0.73%) | 35,797,846 |
| 12 May 2017 | CNY | 27.7733 | 28.1333 | 27 | 27.4667 | 27.4667 | -0.333 (-1.20%) | 30,524,806 |
| 11 May 2017 | CNY | 26.4667 | 27.82 | 26.2 | 27.8 | 27.8 | +1.247 (+4.70%) | 39,636,657 |
| 10 May 2017 | CNY | 28.3333 | 28.6333 | 26.48 | 26.5533 | 26.5533 | -1.513 (-5.39%) | 47,733,832 |
| 9 May 2017 | CNY | 27.7333 | 28.18 | 26.5867 | 28.0667 | 28.0667 | -0.14 (-0.50%) | 41,330,907 |
| 8 May 2017 | CNY | 27.8933 | 28.9333 | 27.7333 | 28.2067 | 28.2067 | +0.34 (+1.22%) | 42,933,699 |
| 5 May 2017 | CNY | 28.2667 | 28.8867 | 27.6733 | 27.8667 | 27.8667 | -0.373 (-1.32%) | 36,983,194 |
| 4 May 2017 | CNY | 29.0667 | 29.1867 | 28.1 | 28.24 | 28.24 | -1.127 (-3.84%) | 43,991,251 |
| 3 May 2017 | CNY | 29.5533 | 30.3 | 28.7 | 29.3667 | 29.3667 | +0.04 (+0.14%) | 49,506,699 |
| 2 May 2017 | CNY | 28.08 | 29.84 | 28 | 29.3267 | 29.3267 | +1.22 (+4.34%) | 47,424,948 |
| 28 Apr 2017 | CNY | 28.3333 | 28.6867 | 27.8733 | 28.1067 | 28.1067 | -0.293 (-1.03%) | 36,676,671 |
| 27 Apr 2017 | CNY | 27.7333 | 28.78 | 27.08 | 28.4 | 28.4 | +0.9 (+3.27%) | 64,267,537 |
| 26 Apr 2017 | CNY | 25.12 | 27.5 | 25.12 | 27.5 | 27.5 | +2.5 (+10%) | 58,463,383 |
