| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 25.95 | 26.5 | 25.9 | 25.95 | 25.95 | +0.05 (+0.19%) | 1,742,000 |
| 7 Jun 2017 | CNY | 25.2 | 26.01 | 25.2 | 25.9 | 25.9 | +0.69 (+2.74%) | 1,451,225 |
| 6 Jun 2017 | CNY | 25.16 | 25.3 | 24.99 | 25.21 | 25.21 | +0.05 (+0.20%) | 722,493 |
| 5 Jun 2017 | CNY | 24.89 | 25.3 | 24.89 | 25.16 | 25.16 | +0.11 (+0.44%) | 762,200 |
| 2 Jun 2017 | CNY | 25.2 | 25.2 | 24.05 | 25.05 | 25.05 | -0.15 (-0.60%) | 1,561,271 |
| 1 Jun 2017 | CNY | 26.25 | 26.25 | 25.1 | 25.2 | 25.2 | -1.05 (-4%) | 938,700 |
| 31 May 2017 | CNY | 26.53 | 27.11 | 26.23 | 26.25 | 26.25 | -0.04 (-0.15%) | 888,242 |
| 26 May 2017 | CNY | 26.35 | 26.65 | 26.2 | 26.29 | 26.29 | -0.39 (-1.46%) | 1,179,686 |
| 25 May 2017 | CNY | 26.11 | 27.04 | 25.31 | 26.68 | 26.68 | +0.88 (+3.41%) | 1,993,481 |
| 24 May 2017 | CNY | 25.26 | 25.86 | 25.18 | 25.8 | 25.8 | +0.28 (+1.10%) | 1,078,844 |
| 23 May 2017 | CNY | 26.2 | 26.97 | 25.11 | 25.52 | 25.52 | -1.18 (-4.42%) | 1,380,208 |
| 22 May 2017 | CNY | 28 | 28 | 26.42 | 26.7 | 26.7 | -0.88 (-3.19%) | 1,382,469 |
| 19 May 2017 | CNY | 27.54 | 27.74 | 27.32 | 27.58 | 27.58 | +0.13 (+0.47%) | 928,446 |
| 18 May 2017 | CNY | 27.72 | 28.26 | 27.45 | 27.45 | 27.45 | -0.94 (-3.31%) | 1,385,155 |
| 17 May 2017 | CNY | 28.54 | 29.2 | 28.33 | 28.39 | 28.39 | -0.33 (-1.15%) | 2,288,963 |
| 16 May 2017 | CNY | 28.39 | 28.78 | 27.8 | 28.72 | 28.72 | +0.25 (+0.88%) | 2,278,207 |
| 15 May 2017 | CNY | 27.7 | 29.49 | 27.51 | 28.47 | 28.47 | +0.57 (+2.04%) | 2,795,288 |
| 12 May 2017 | CNY | 26.84 | 28.46 | 26.31 | 27.9 | 27.9 | +0.99 (+3.68%) | 2,373,675 |
| 11 May 2017 | CNY | 26.11 | 26.97 | 26.11 | 26.91 | 26.91 | +0.36 (+1.36%) | 1,288,145 |
| 10 May 2017 | CNY | 26.93 | 27.49 | 26.5 | 26.55 | 26.55 | -0.32 (-1.19%) | 1,148,461 |
| 9 May 2017 | CNY | 26.29 | 27 | 26 | 26.87 | 26.87 | +0.3 (+1.13%) | 1,081,692 |
| 8 May 2017 | CNY | 27.69 | 27.69 | 26.5 | 26.57 | 26.57 | -1.18 (-4.25%) | 1,362,712 |
| 5 May 2017 | CNY | 28.92 | 28.92 | 27.62 | 27.75 | 27.75 | -1.08 (-3.75%) | 1,424,182 |
| 4 May 2017 | CNY | 29.25 | 29.4 | 28.51 | 28.83 | 28.83 | -0.43 (-1.47%) | 1,293,600 |
| 3 May 2017 | CNY | 29 | 29.8 | 29 | 29.26 | 29.26 | +0.36 (+1.25%) | 2,008,652 |
| 2 May 2017 | CNY | 28.58 | 29.16 | 28.3 | 28.9 | 28.9 | +0.41 (+1.44%) | 1,550,465 |
| 28 Apr 2017 | CNY | 28.6 | 28.7 | 28.03 | 28.49 | 28.49 | +0.19 (+0.67%) | 1,533,309 |
| 27 Apr 2017 | CNY | 27.75 | 28.51 | 26.2 | 28.3 | 28.3 | +0.22 (+0.78%) | 2,620,691 |
| 26 Apr 2017 | CNY | 27.63 | 28.08 | 27.5 | 28.08 | 28.08 | +0.64 (+2.33%) | 1,811,903 |
| 25 Apr 2017 | CNY | 27.47 | 28.15 | 27.37 | 27.44 | 27.44 | -0.03 (-0.11%) | 1,598,900 |
