| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 50.6 | 50.78 | 49.96 | 50.24 | 50.24 | -0.26 (-0.51%) | 3,868,230 |
| 8 Jun 2017 | CNY | 50.52 | 50.61 | 50.12 | 50.5 | 50.5 | 0.0 (0.0%) | 2,747,371 |
| 7 Jun 2017 | CNY | 50.06 | 50.57 | 49.9 | 50.5 | 50.5 | +0.5 (+1%) | 4,636,020 |
| 6 Jun 2017 | CNY | 50.2 | 50.3 | 49.7 | 50 | 50 | -0.2 (-0.40%) | 2,695,788 |
| 5 Jun 2017 | CNY | 49.51 | 50.2 | 49.51 | 50.2 | 50.2 | +0.76 (+1.54%) | 5,089,493 |
| 2 Jun 2017 | CNY | 49.39 | 49.7 | 48.8 | 49.44 | 49.44 | +0.11 (+0.22%) | 2,527,536 |
| 1 Jun 2017 | CNY | 49.85 | 50.07 | 49.01 | 49.33 | 49.33 | -0.52 (-1.04%) | 3,864,048 |
| 31 May 2017 | CNY | 49.38 | 50 | 49.3 | 49.85 | 49.85 | +0.74 (+1.51%) | 5,575,294 |
| 26 May 2017 | CNY | 48.85 | 49.26 | 48.76 | 49.11 | 49.11 | +0.36 (+0.74%) | 4,069,914 |
| 25 May 2017 | CNY | 48.8 | 48.88 | 48.2 | 48.75 | 48.75 | -0.05 (-0.10%) | 3,379,034 |
| 24 May 2017 | CNY | 48.6 | 48.95 | 48 | 48.8 | 48.8 | +0.01 (+0.02%) | 3,291,126 |
| 23 May 2017 | CNY | 48.39 | 48.91 | 47.45 | 48.79 | 48.79 | +0.4 (+0.83%) | 4,547,300 |
| 22 May 2017 | CNY | 48.55 | 48.86 | 47.93 | 48.39 | 48.39 | -0.16 (-0.33%) | 2,470,502 |
| 19 May 2017 | CNY | 48.45 | 48.74 | 48.2 | 48.55 | 48.55 | +0.18 (+0.37%) | 2,336,325 |
| 18 May 2017 | CNY | 48.5 | 49.13 | 48.33 | 48.37 | 48.37 | -0.49 (-1.00%) | 2,072,572 |
| 17 May 2017 | CNY | 48.65 | 49.55 | 48.57 | 48.86 | 48.86 | +0.21 (+0.43%) | 4,244,165 |
| 16 May 2017 | CNY | 47.92 | 48.85 | 47.49 | 48.65 | 48.65 | +0.72 (+1.50%) | 3,110,667 |
| 15 May 2017 | CNY | 48.24 | 48.48 | 47.91 | 47.93 | 47.93 | -0.1 (-0.21%) | 1,902,181 |
| 12 May 2017 | CNY | 47.84 | 48.11 | 47.5 | 48.03 | 48.03 | +0.2 (+0.42%) | 2,996,146 |
| 11 May 2017 | CNY | 48 | 48.1 | 46.57 | 47.83 | 47.83 | -0.17 (-0.35%) | 6,212,130 |
| 10 May 2017 | CNY | 49.09 | 49.19 | 48 | 48 | 48 | -1 (-2.04%) | 3,910,330 |
| 9 May 2017 | CNY | 48.79 | 49.15 | 48.41 | 49 | 49 | +0.21 (+0.43%) | 2,482,661 |
| 8 May 2017 | CNY | 48.34 | 49.2 | 48.34 | 48.79 | 48.79 | +0.45 (+0.93%) | 3,491,415 |
| 5 May 2017 | CNY | 48.7 | 48.95 | 48.3 | 48.34 | 48.34 | -0.37 (-0.76%) | 3,230,050 |
| 4 May 2017 | CNY | 48.82 | 49.27 | 48.58 | 48.71 | 48.71 | -0.09 (-0.18%) | 3,807,765 |
| 3 May 2017 | CNY | 49.5 | 49.6 | 48.53 | 48.8 | 48.8 | -0.9 (-1.81%) | 6,919,861 |
| 2 May 2017 | CNY | 51.15 | 51.35 | 49.54 | 49.7 | 49.7 | -2.18 (-4.20%) | 10,929,311 |
| 28 Apr 2017 | CNY | 51.99 | 52.6 | 51 | 51.88 | 51.88 | -0.21 (-0.40%) | 6,198,855 |
| 27 Apr 2017 | CNY | 52.47 | 52.47 | 51.51 | 52.09 | 52.09 | -0.43 (-0.82%) | 5,948,951 |
| 26 Apr 2017 | CNY | 51.36 | 52.97 | 51.18 | 52.52 | 52.52 | +1.34 (+2.62%) | 9,052,542 |
