| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 30 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 29 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 28 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 27 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 26 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 22 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 21 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 20 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 19 Jun 2017 | CNY | 37.49 | 37.49 | 37.49 | 37.49 | 24.9933 | 0.0 (0.0%) | 0 |
| 16 Jun 2017 | CNY | 37.8 | 37.8 | 37.02 | 37.49 | 24.9933 | +0.14 (+0.37%) | 1,153,040 |
| 15 Jun 2017 | CNY | 36.23 | 38.85 | 36.23 | 37.35 | 24.9 | +1.12 (+3.09%) | 1,853,659 |
| 14 Jun 2017 | CNY | 35.68 | 36.28 | 35.42 | 36.23 | 24.1533 | +0.46 (+1.29%) | 977,288 |
| 13 Jun 2017 | CNY | 34.81 | 36 | 34.81 | 35.77 | 23.8467 | +0.77 (+2.20%) | 785,148 |
| 12 Jun 2017 | CNY | 35.5 | 35.5 | 34.85 | 35 | 23.3333 | -0.59 (-1.66%) | 404,306 |
| 9 Jun 2017 | CNY | 35.65 | 35.77 | 34.67 | 35.59 | 23.7267 | +0.43 (+1.22%) | 526,886 |
| 8 Jun 2017 | CNY | 35.72 | 35.79 | 35 | 35.16 | 23.44 | -0.56 (-1.57%) | 726,497 |
| 7 Jun 2017 | CNY | 34.58 | 35.87 | 34.58 | 35.72 | 23.8133 | +1.11 (+3.21%) | 1,020,827 |
| 6 Jun 2017 | CNY | 34.24 | 34.61 | 34.19 | 34.61 | 23.0733 | +0.37 (+1.08%) | 414,656 |
| 5 Jun 2017 | CNY | 34.05 | 34.97 | 33.99 | 34.24 | 22.8267 | +0.23 (+0.68%) | 424,586 |
| 2 Jun 2017 | CNY | 33.8 | 34.35 | 32.95 | 34.01 | 22.6733 | +0.06 (+0.18%) | 692,416 |
| 1 Jun 2017 | CNY | 34.77 | 34.8 | 33.95 | 33.95 | 22.6333 | -0.64 (-1.85%) | 516,427 |
| 31 May 2017 | CNY | 34.75 | 35.27 | 34.26 | 34.59 | 23.06 | +0.39 (+1.14%) | 595,904 |
| 26 May 2017 | CNY | 33.89 | 34.59 | 32.7 | 34.2 | 22.8 | +0.3 (+0.88%) | 599,049 |
| 25 May 2017 | CNY | 33.3 | 34.38 | 32.6 | 33.9 | 22.6 | +0.6 (+1.80%) | 657,576 |
| 24 May 2017 | CNY | 33.18 | 33.5 | 31.58 | 33.3 | 22.2 | +0.1 (+0.30%) | 577,763 |
| 23 May 2017 | CNY | 34.64 | 35.05 | 33.01 | 33.2 | 22.1333 | -1.61 (-4.63%) | 704,492 |
| 22 May 2017 | CNY | 36.17 | 36.28 | 34.65 | 34.81 | 23.2067 | -1.36 (-3.76%) | 1,178,324 |
| 19 May 2017 | CNY | 34.32 | 36.45 | 34.32 | 36.17 | 24.1133 | +1.71 (+4.96%) | 2,079,367 |
