| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | CNY | 38.3 | 38.89 | 37.67 | 38.42 | 38.42 | -0.57 (-1.46%) | 5,870,240 |
| 20 Jun 2017 | CNY | 38 | 39.97 | 37.81 | 38.99 | 38.99 | +1.11 (+2.93%) | 9,352,516 |
| 19 Jun 2017 | CNY | 37.7 | 38.53 | 37.5 | 37.88 | 37.88 | -0.77 (-1.99%) | 5,582,824 |
| 16 Jun 2017 | CNY | 38.8 | 39.78 | 37.76 | 38.65 | 38.65 | +0.03 (+0.08%) | 7,189,613 |
| 15 Jun 2017 | CNY | 38.59 | 40.35 | 38.59 | 38.62 | 38.62 | -0.3 (-0.77%) | 7,489,549 |
| 14 Jun 2017 | CNY | 39.99 | 40.26 | 38.8 | 38.92 | 38.92 | -1.52 (-3.76%) | 8,232,714 |
| 13 Jun 2017 | CNY | 38 | 40.9 | 38 | 40.44 | 40.44 | +2.62 (+6.93%) | 10,894,944 |
| 12 Jun 2017 | CNY | 39.39 | 39.9 | 37.55 | 37.82 | 37.82 | -2.61 (-6.46%) | 9,840,219 |
| 9 Jun 2017 | CNY | 40.3 | 42.6 | 40.02 | 40.43 | 40.43 | -0.88 (-2.13%) | 10,816,897 |
| 8 Jun 2017 | CNY | 42.44 | 42.5 | 40.46 | 41.31 | 41.31 | -1.67 (-3.89%) | 15,338,989 |
| 7 Jun 2017 | CNY | 40.52 | 44.3 | 40.52 | 42.98 | 42.98 | +2.04 (+4.98%) | 18,444,235 |
| 6 Jun 2017 | CNY | 37.52 | 41.8 | 37.46 | 40.94 | 40.94 | +1.59 (+4.04%) | 16,315,827 |
| 5 Jun 2017 | CNY | 39.59 | 41.99 | 39 | 39.35 | 39.35 | +0.35 (+0.90%) | 18,271,249 |
| 2 Jun 2017 | CNY | 34 | 39 | 34 | 39 | 39 | +3.55 (+10.01%) | 13,562,087 |
| 1 Jun 2017 | CNY | 39.1 | 39.1 | 35.25 | 35.45 | 35.45 | -3.72 (-9.50%) | 12,076,761 |
| 31 May 2017 | CNY | 38.5 | 40.73 | 37.99 | 39.17 | 39.17 | +2.14 (+5.78%) | 18,474,698 |
| 26 May 2017 | CNY | 33.29 | 37.03 | 32.29 | 37.03 | 37.03 | +3.37 (+10.01%) | 13,775,223 |
| 25 May 2017 | CNY | 35.4 | 35.88 | 32 | 33.66 | 33.66 | -1.29 (-3.69%) | 9,645,899 |
| 24 May 2017 | CNY | 34.68 | 35.5 | 33.45 | 34.95 | 34.95 | +0.44 (+1.27%) | 9,030,800 |
| 23 May 2017 | CNY | 37.57 | 38.16 | 34.23 | 34.51 | 34.51 | -3.37 (-8.90%) | 10,009,556 |
| 22 May 2017 | CNY | 40.35 | 41 | 37.11 | 37.88 | 37.88 | -1.92 (-4.82%) | 10,406,698 |
| 19 May 2017 | CNY | 41.88 | 42.8 | 39.01 | 39.8 | 39.8 | -3.5 (-8.08%) | 14,293,667 |
| 18 May 2017 | CNY | 41.01 | 45 | 41.01 | 43.3 | 43.3 | +0.02 (+0.05%) | 16,377,598 |
| 17 May 2017 | CNY | 47 | 47.78 | 42.57 | 43.28 | 43.28 | -1.8 (-3.99%) | 23,761,624 |
| 16 May 2017 | CNY | 40.08 | 45.08 | 39.84 | 45.08 | 45.08 | +4.1 (+10.00%) | 19,659,701 |
| 15 May 2017 | CNY | 37.86 | 42.91 | 36.11 | 40.98 | 40.98 | +1.77 (+4.51%) | 19,992,360 |
| 12 May 2017 | CNY | 37.8 | 39.98 | 37.66 | 39.21 | 39.21 | +1.18 (+3.10%) | 16,011,464 |
| 11 May 2017 | CNY | 37.57 | 39 | 37.57 | 38.03 | 38.03 | -3.71 (-8.89%) | 18,217,591 |
| 10 May 2017 | CNY | 42.33 | 44.5 | 40.81 | 41.74 | 41.74 | +0.94 (+2.30%) | 25,152,972 |
| 9 May 2017 | CNY | 36 | 40.8 | 35.3 | 40.8 | 40.8 | +3.71 (+10.00%) | 17,576,760 |
