| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 21.92 | 22.03 | 21.7 | 21.93 | 21.93 | +0.03 (+0.14%) | 2,119,820 |
| 8 Jun 2017 | CNY | 21.92 | 21.99 | 21.65 | 21.9 | 21.9 | -0.01 (-0.05%) | 1,340,915 |
| 7 Jun 2017 | CNY | 21.5 | 22.08 | 21.4 | 21.91 | 21.91 | +0.36 (+1.67%) | 2,328,438 |
| 6 Jun 2017 | CNY | 21.88 | 21.9 | 21.5 | 21.55 | 21.55 | -0.32 (-1.46%) | 1,566,925 |
| 5 Jun 2017 | CNY | 21.68 | 21.87 | 21.47 | 21.87 | 21.87 | +0.19 (+0.88%) | 1,436,677 |
| 2 Jun 2017 | CNY | 21.55 | 21.69 | 21.51 | 21.68 | 21.68 | +0.08 (+0.37%) | 2,256,826 |
| 1 Jun 2017 | CNY | 21.38 | 21.75 | 21.25 | 21.6 | 21.6 | +0.27 (+1.27%) | 1,889,780 |
| 31 May 2017 | CNY | 21.45 | 21.81 | 21.3 | 21.33 | 21.33 | -0.11 (-0.51%) | 1,732,565 |
| 26 May 2017 | CNY | 21.54 | 21.68 | 21.44 | 21.44 | 21.44 | -0.16 (-0.74%) | 1,081,526 |
| 25 May 2017 | CNY | 21.78 | 21.78 | 21.42 | 21.6 | 21.6 | -0.18 (-0.83%) | 1,268,697 |
| 24 May 2017 | CNY | 21.45 | 21.96 | 21.35 | 21.78 | 21.78 | -0.12 (-0.55%) | 1,478,454 |
| 23 May 2017 | CNY | 21.08 | 21.99 | 21.07 | 21.9 | 21.9 | +0.78 (+3.69%) | 2,939,477 |
| 22 May 2017 | CNY | 20.94 | 21.2 | 20.77 | 21.12 | 21.12 | +0.18 (+0.86%) | 1,249,625 |
| 19 May 2017 | CNY | 21.03 | 21.06 | 20.77 | 20.94 | 20.94 | -0.09 (-0.43%) | 1,042,555 |
| 18 May 2017 | CNY | 20.8 | 21.08 | 20.8 | 21.03 | 21.03 | +0.15 (+0.72%) | 684,446 |
| 17 May 2017 | CNY | 21.22 | 21.25 | 20.8 | 20.88 | 20.88 | -0.29 (-1.37%) | 1,384,971 |
| 16 May 2017 | CNY | 21.07 | 21.21 | 20.7 | 21.17 | 21.17 | +0.09 (+0.43%) | 1,076,748 |
| 15 May 2017 | CNY | 21.45 | 21.47 | 21.03 | 21.08 | 21.08 | -0.35 (-1.63%) | 765,909 |
| 12 May 2017 | CNY | 21.42 | 21.58 | 20.72 | 21.43 | 21.43 | -0.22 (-1.02%) | 1,635,743 |
| 11 May 2017 | CNY | 21.7 | 21.78 | 21.41 | 21.65 | 21.65 | -0.09 (-0.41%) | 1,455,053 |
| 10 May 2017 | CNY | 21.74 | 21.97 | 21.61 | 21.74 | 21.74 | -0.14 (-0.64%) | 1,228,943 |
| 9 May 2017 | CNY | 22.03 | 22.05 | 21.59 | 21.88 | 21.88 | -0.16 (-0.73%) | 833,264 |
| 8 May 2017 | CNY | 22.01 | 22.25 | 21.91 | 22.04 | 22.04 | 0.0 (0.0%) | 2,114,905 |
| 5 May 2017 | CNY | 21.57 | 22.19 | 21.57 | 22.04 | 22.04 | +0.34 (+1.57%) | 1,304,351 |
| 4 May 2017 | CNY | 22.18 | 22.18 | 21.65 | 21.7 | 21.7 | -0.43 (-1.94%) | 2,330,588 |
| 3 May 2017 | CNY | 22.26 | 22.5 | 22.1 | 22.13 | 22.13 | -0.26 (-1.16%) | 1,506,936 |
| 2 May 2017 | CNY | 21.58 | 22.47 | 21.51 | 22.39 | 22.39 | +0.39 (+1.77%) | 2,050,117 |
| 28 Apr 2017 | CNY | 23.31 | 23.33 | 21.95 | 22 | 22 | -1.34 (-5.74%) | 5,709,446 |
| 27 Apr 2017 | CNY | 24.81 | 24.9 | 22.92 | 23.34 | 23.34 | -2.13 (-8.36%) | 5,920,596 |
| 26 Apr 2017 | CNY | 25.68 | 25.96 | 25.06 | 25.47 | 25.47 | -0.21 (-0.82%) | 2,632,402 |
