| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | CNY | 24.7385 | 25.7846 | 24.5077 | 25.2308 | 25.2308 | +0.5 (+2.02%) | 3,559,257 |
| 3 Jul 2017 | CNY | 24.8615 | 24.8615 | 24.3923 | 24.7308 | 24.7308 | +0.031 (+0.12%) | 2,194,098 |
| 30 Jun 2017 | CNY | 24.6154 | 24.9077 | 24.2077 | 24.7 | 24.7 | +0.123 (+0.50%) | 2,063,490 |
| 29 Jun 2017 | CNY | 24.8846 | 24.8846 | 24.3077 | 24.5769 | 24.5769 | +0.015 (+0.06%) | 1,716,959 |
| 28 Jun 2017 | CNY | 24.8846 | 25.0615 | 24.3846 | 24.5615 | 24.5615 | -0.5 (-2.00%) | 2,046,008 |
| 27 Jun 2017 | CNY | 25.2154 | 25.3846 | 25.0385 | 25.0615 | 25.0615 | -0.146 (-0.58%) | 1,937,261 |
| 26 Jun 2017 | CNY | 24.5769 | 25.2308 | 24.5769 | 25.2077 | 25.2077 | +0.385 (+1.55%) | 2,509,562 |
| 23 Jun 2017 | CNY | 25.0923 | 25.5539 | 24.1154 | 24.8231 | 24.8231 | -0.238 (-0.95%) | 3,777,029 |
| 22 Jun 2017 | CNY | 26.5231 | 26.8077 | 24.6308 | 25.0615 | 25.0615 | -1.315 (-4.99%) | 4,540,958 |
| 21 Jun 2017 | CNY | 27.0308 | 27.3077 | 26.0385 | 26.3769 | 26.3769 | -0.669 (-2.47%) | 4,302,090 |
| 20 Jun 2017 | CNY | 27.6154 | 27.6692 | 26.9231 | 27.0462 | 27.0462 | -0.523 (-1.90%) | 4,728,084 |
| 19 Jun 2017 | CNY | 26.5539 | 27.9692 | 26.4769 | 27.5692 | 27.5692 | +0.877 (+3.29%) | 6,138,663 |
| 16 Jun 2017 | CNY | 27.2308 | 27.5385 | 26.6539 | 26.6923 | 26.6923 | -0.823 (-2.99%) | 4,312,230 |
| 15 Jun 2017 | CNY | 26.3462 | 27.9231 | 26.3462 | 27.5154 | 27.5154 | +0.339 (+1.25%) | 6,259,799 |
| 14 Jun 2017 | CNY | 27.2308 | 28.2692 | 27.0231 | 27.1769 | 27.1769 | -0.108 (-0.39%) | 7,227,434 |
| 13 Jun 2017 | CNY | 26.5846 | 27.5923 | 26.5769 | 27.2846 | 27.2846 | -0.331 (-1.20%) | 6,651,729 |
| 12 Jun 2017 | CNY | 28.0769 | 28.6539 | 26.9615 | 27.6154 | 27.6154 | +0.231 (+0.84%) | 13,861,884 |
| 9 Jun 2017 | CNY | 24.6923 | 27.3846 | 24.6923 | 27.3846 | 27.3846 | +2.492 (+10.01%) | 8,841,693 |
| 8 Jun 2017 | CNY | 24.6539 | 25.2462 | 24.6539 | 24.8923 | 24.8923 | +0.008 (+0.03%) | 4,205,074 |
| 7 Jun 2017 | CNY | 24.1385 | 25.2 | 24.1 | 24.8846 | 24.8846 | +0.585 (+2.41%) | 4,437,143 |
| 6 Jun 2017 | CNY | 25 | 25 | 23.9692 | 24.3 | 24.3 | -0.754 (-3.01%) | 3,752,091 |
| 5 Jun 2017 | CNY | 25.3077 | 25.7846 | 24.8462 | 25.0539 | 25.0539 | -0.369 (-1.45%) | 5,182,069 |
| 2 Jun 2017 | CNY | 25 | 25.6308 | 24.2077 | 25.4231 | 25.4231 | +0.5 (+2.01%) | 7,313,064 |
| 1 Jun 2017 | CNY | 23.3769 | 25.2769 | 23.0923 | 24.9231 | 24.9231 | +0.869 (+3.61%) | 6,400,488 |
| 31 May 2017 | CNY | 25.2231 | 25.9154 | 24.0539 | 24.0539 | 24.0539 | -0.7 (-2.83%) | 4,712,841 |
| 26 May 2017 | CNY | 24.6539 | 25.2692 | 24.6154 | 24.7539 | 24.7539 | +0.1 (+0.41%) | 2,805,848 |
| 25 May 2017 | CNY | 25.4154 | 25.4615 | 24.2308 | 24.6539 | 24.6539 | -0.869 (-3.41%) | 4,755,219 |
| 24 May 2017 | CNY | 26.6154 | 26.6154 | 24.4692 | 25.5231 | 25.5231 | -1.661 (-6.11%) | 7,245,193 |
| 23 May 2017 | CNY | 26.8846 | 28.1539 | 26.5385 | 27.1846 | 27.1846 | +0.008 (+0.03%) | 8,959,276 |
| 22 May 2017 | CNY | 26.0923 | 27.8769 | 25.5615 | 27.1769 | 27.1769 | +1.085 (+4.16%) | 7,951,661 |
