| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 26.9 | 27.58 | 26.9 | 27.32 | 27.32 | +0.43 (+1.60%) | 1,003,356 |
| 30 Jun 2017 | CNY | 27.17 | 27.18 | 26.54 | 26.89 | 26.89 | -0.28 (-1.03%) | 1,067,702 |
| 29 Jun 2017 | CNY | 27.2 | 27.6 | 27.15 | 27.17 | 27.17 | +0.05 (+0.18%) | 1,058,362 |
| 28 Jun 2017 | CNY | 27.78 | 27.78 | 27.1 | 27.12 | 27.12 | -0.61 (-2.20%) | 1,456,055 |
| 27 Jun 2017 | CNY | 28.32 | 28.5 | 27.61 | 27.73 | 27.73 | -0.69 (-2.43%) | 2,033,202 |
| 26 Jun 2017 | CNY | 28.38 | 28.83 | 27.81 | 28.42 | 28.42 | +0.02 (+0.07%) | 2,768,748 |
| 23 Jun 2017 | CNY | 26.52 | 28.66 | 26.38 | 28.4 | 28.4 | +1.66 (+6.21%) | 3,663,324 |
| 22 Jun 2017 | CNY | 27.99 | 28.07 | 26.74 | 26.74 | 26.74 | -1.24 (-4.43%) | 2,262,350 |
| 21 Jun 2017 | CNY | 28.09 | 28.2 | 27.67 | 27.98 | 27.98 | -0.11 (-0.39%) | 1,889,489 |
| 20 Jun 2017 | CNY | 28.5 | 28.8 | 27.81 | 28.09 | 28.09 | -0.29 (-1.02%) | 2,622,670 |
| 19 Jun 2017 | CNY | 28.56 | 28.9 | 28.02 | 28.38 | 28.38 | -0.15 (-0.53%) | 2,541,250 |
| 16 Jun 2017 | CNY | 29.34 | 29.58 | 28.23 | 28.53 | 28.53 | -1.21 (-4.07%) | 4,617,998 |
| 15 Jun 2017 | CNY | 28.6 | 30.99 | 28.4 | 29.74 | 29.74 | +0.95 (+3.30%) | 8,227,518 |
| 14 Jun 2017 | CNY | 26.01 | 28.79 | 25.85 | 28.79 | 28.79 | +2.62 (+10.01%) | 6,514,461 |
| 13 Jun 2017 | CNY | 24.78 | 26.69 | 24.51 | 26.17 | 26.17 | +1.35 (+5.44%) | 3,236,421 |
| 12 Jun 2017 | CNY | 25.86 | 25.86 | 24.75 | 24.82 | 24.82 | -1.09 (-4.21%) | 1,680,531 |
| 9 Jun 2017 | CNY | 26 | 26.07 | 25.31 | 25.91 | 25.91 | -0.08 (-0.31%) | 1,304,882 |
| 8 Jun 2017 | CNY | 26.13 | 26.64 | 25.82 | 25.99 | 25.99 | -0.3 (-1.14%) | 1,937,828 |
| 7 Jun 2017 | CNY | 25.2 | 26.38 | 25.2 | 26.29 | 26.29 | +1.14 (+4.53%) | 2,646,399 |
| 6 Jun 2017 | CNY | 25.2 | 25.48 | 24.75 | 25.15 | 25.15 | -0.22 (-0.87%) | 1,459,879 |
| 5 Jun 2017 | CNY | 24.5 | 25.6 | 24.5 | 25.37 | 25.37 | +0.95 (+3.89%) | 2,493,383 |
| 2 Jun 2017 | CNY | 23.15 | 25 | 23.15 | 24.42 | 24.42 | +1.03 (+4.40%) | 1,589,749 |
| 1 Jun 2017 | CNY | 25.01 | 25.27 | 23.23 | 23.39 | 23.39 | -1.91 (-7.55%) | 1,355,347 |
| 31 May 2017 | CNY | 25.89 | 26.5 | 25.24 | 25.3 | 25.3 | +0.02 (+0.08%) | 1,322,793 |
| 26 May 2017 | CNY | 25.05 | 25.47 | 24.86 | 25.28 | 25.28 | +0.23 (+0.92%) | 1,479,968 |
| 25 May 2017 | CNY | 25.05 | 25.25 | 24.1 | 25.05 | 25.05 | -0.18 (-0.71%) | 2,016,946 |
| 24 May 2017 | CNY | 24.85 | 25.45 | 24.2 | 25.23 | 25.23 | +0.33 (+1.33%) | 1,308,709 |
| 23 May 2017 | CNY | 26.69 | 26.69 | 24.42 | 24.9 | 24.9 | -1.85 (-6.92%) | 1,911,668 |
| 22 May 2017 | CNY | 29.64 | 29.64 | 26.7 | 26.75 | 26.75 | -2.87 (-9.69%) | 2,171,723 |
| 19 May 2017 | CNY | 30.27 | 30.4 | 29.61 | 29.62 | 29.62 | -0.63 (-2.08%) | 931,387 |
