| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 38.14 | 38.6467 | 37.9333 | 38.3 | 38.3 | +0.047 (+0.12%) | 5,596,864 |
| 16 Jun 2017 | CNY | 38.9333 | 39.1667 | 38.1867 | 38.2533 | 38.2533 | -0.62 (-1.59%) | 5,216,797 |
| 15 Jun 2017 | CNY | 38.82 | 39.28 | 38.6733 | 38.8733 | 38.8733 | -0.033 (-0.09%) | 4,976,217 |
| 14 Jun 2017 | CNY | 39.3 | 39.36 | 38.8667 | 38.9067 | 38.9067 | -0.373 (-0.95%) | 4,512,321 |
| 13 Jun 2017 | CNY | 38.9 | 39.2867 | 38.72 | 39.28 | 39.28 | +0.173 (+0.44%) | 6,476,155 |
| 12 Jun 2017 | CNY | 38.9067 | 39.3667 | 38.6 | 39.1067 | 39.1067 | -0.013 (-0.03%) | 7,445,467 |
| 9 Jun 2017 | CNY | 39.9333 | 39.9867 | 38.6333 | 39.12 | 39.12 | -0.713 (-1.79%) | 11,847,361 |
| 8 Jun 2017 | CNY | 40 | 40.5333 | 39.5333 | 39.8333 | 39.8333 | -0.267 (-0.67%) | 10,104,549 |
| 7 Jun 2017 | CNY | 38.9333 | 40.1733 | 38.62 | 40.1 | 40.1 | +1.233 (+3.17%) | 15,934,647 |
| 6 Jun 2017 | CNY | 38.46 | 39.0533 | 38.0467 | 38.8667 | 38.8667 | +0.407 (+1.06%) | 9,100,203 |
| 5 Jun 2017 | CNY | 37.7333 | 39.4 | 37.7333 | 38.46 | 38.46 | +0.8 (+2.12%) | 12,370,860 |
| 2 Jun 2017 | CNY | 36.6667 | 37.86 | 36.1667 | 37.66 | 37.66 | +0.86 (+2.34%) | 8,023,675 |
| 1 Jun 2017 | CNY | 36.9333 | 37.02 | 36.4467 | 36.8 | 36.8 | -0.133 (-0.36%) | 4,330,923 |
| 31 May 2017 | CNY | 37.58 | 38.1333 | 36.9067 | 36.9333 | 36.9333 | -0.453 (-1.21%) | 5,874,817 |
| 26 May 2017 | CNY | 37.1067 | 37.56 | 36.7333 | 37.3867 | 37.3867 | +0.347 (+0.94%) | 6,238,687 |
| 25 May 2017 | CNY | 36.7 | 37.16 | 36.1333 | 37.04 | 37.04 | +0.327 (+0.89%) | 4,752,502 |
| 24 May 2017 | CNY | 36.2467 | 36.8533 | 35.4133 | 36.7133 | 36.7133 | +0.473 (+1.31%) | 5,778,096 |
| 23 May 2017 | CNY | 36.7333 | 37.2933 | 35.7533 | 36.24 | 36.24 | -0.493 (-1.34%) | 6,488,719 |
| 22 May 2017 | CNY | 36.0667 | 37.3067 | 36.0667 | 36.7333 | 36.7333 | +0.633 (+1.75%) | 9,208,473 |
| 19 May 2017 | CNY | 37.46 | 37.5467 | 35.9867 | 36.1 | 36.1 | -1.04 (-2.80%) | 14,550,577 |
| 18 May 2017 | CNY | 37.3333 | 37.86 | 37.0733 | 37.14 | 37.14 | -0.46 (-1.22%) | 6,804,363 |
| 17 May 2017 | CNY | 36.9 | 38.86 | 36.6733 | 37.6 | 37.6 | +0.687 (+1.86%) | 17,415,757 |
| 16 May 2017 | CNY | 36.3267 | 36.9333 | 36.0067 | 36.9133 | 36.9133 | +0.84 (+2.33%) | 8,411,541 |
| 15 May 2017 | CNY | 35.78 | 36.1867 | 35.78 | 36.0733 | 36.0733 | +0.553 (+1.56%) | 5,803,560 |
| 12 May 2017 | CNY | 35.2 | 35.7333 | 35.2 | 35.52 | 35.52 | +0.32 (+0.91%) | 5,184,726 |
| 11 May 2017 | CNY | 35.0533 | 35.32 | 34.6667 | 35.2 | 35.2 | +0.113 (+0.32%) | 5,463,456 |
| 10 May 2017 | CNY | 34.7267 | 35.7733 | 34.7267 | 35.0867 | 35.0867 | +0.367 (+1.06%) | 7,505,367 |
| 9 May 2017 | CNY | 34.58 | 35.18 | 34.5 | 34.72 | 34.72 | +0.147 (+0.42%) | 3,733,200 |
| 8 May 2017 | CNY | 34.32 | 35.0533 | 34.0733 | 34.5733 | 34.5733 | +0.24 (+0.70%) | 5,271,468 |
| 5 May 2017 | CNY | 34.3333 | 34.3933 | 33.8333 | 34.3333 | 34.3333 | -0.14 (-0.41%) | 4,899,105 |
