| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 21.9875 | 22.4188 | 21.8 | 22.3688 | 22.3688 | +0.15 (+0.68%) | 697,920 |
| 5 Jun 2017 | CNY | 22.5 | 22.7813 | 22.1688 | 22.2188 | 22.2188 | 0.0 (0.0%) | 1,113,406 |
| 2 Jun 2017 | CNY | 21.6563 | 22.2375 | 20.8313 | 22.2188 | 22.2188 | +0.556 (+2.57%) | 1,162,400 |
| 1 Jun 2017 | CNY | 22.3125 | 22.925 | 21.25 | 21.6625 | 21.6625 | -1.106 (-4.86%) | 1,906,240 |
| 31 May 2017 | CNY | 23.4375 | 24.025 | 22.7625 | 22.7688 | 22.7688 | +0.006 (+0.03%) | 1,504,960 |
| 26 May 2017 | CNY | 22.5063 | 23.125 | 22.2688 | 22.7625 | 22.7625 | -0.044 (-0.19%) | 1,083,363 |
| 25 May 2017 | CNY | 23.125 | 23.175 | 21.5 | 22.8063 | 22.8063 | -0.494 (-2.12%) | 2,002,240 |
| 24 May 2017 | CNY | 22.8688 | 23.4563 | 22.425 | 23.3 | 23.3 | -1.45 (-5.86%) | 2,176,251 |
| 23 May 2017 | CNY | 23.4063 | 24.75 | 21.25 | 24.75 | 24.75 | +1.344 (+5.74%) | 2,865,531 |
| 22 May 2017 | CNY | 24.6875 | 24.775 | 23.4063 | 23.4063 | 23.4063 | -1.512 (-6.07%) | 2,506,400 |
| 19 May 2017 | CNY | 25.3125 | 25.5938 | 24.375 | 24.9188 | 24.9188 | -0.8 (-3.11%) | 3,048,905 |
| 18 May 2017 | CNY | 25.05 | 26.25 | 24.7813 | 25.7188 | 25.7188 | +0.662 (+2.64%) | 4,060,387 |
| 17 May 2017 | CNY | 24.7313 | 25.375 | 24.575 | 25.0563 | 25.0563 | +0.275 (+1.11%) | 2,742,907 |
| 16 May 2017 | CNY | 24.3063 | 24.8563 | 23.7938 | 24.7813 | 24.7813 | +0.588 (+2.43%) | 2,416,057 |
| 15 May 2017 | CNY | 25 | 25 | 23.75 | 24.1938 | 24.1938 | +0.544 (+2.30%) | 2,058,364 |
| 12 May 2017 | CNY | 23.15 | 23.8313 | 22.875 | 23.65 | 23.65 | +0.562 (+2.44%) | 2,279,145 |
| 11 May 2017 | CNY | 22.6375 | 23.2438 | 22.425 | 23.0875 | 23.0875 | -0.044 (-0.19%) | 2,061,273 |
| 10 May 2017 | CNY | 23.75 | 24.1813 | 23.05 | 23.1313 | 23.1313 | -0.856 (-3.57%) | 2,090,808 |
| 9 May 2017 | CNY | 23.375 | 24.125 | 23.3563 | 23.9875 | 23.9875 | +0.237 (+1%) | 1,916,952 |
| 8 May 2017 | CNY | 23.7688 | 24.1188 | 23.5063 | 23.75 | 23.75 | -0.531 (-2.19%) | 2,260,209 |
| 5 May 2017 | CNY | 24.0813 | 24.5 | 23.8188 | 24.2813 | 24.2813 | -0.019 (-0.08%) | 2,876,822 |
| 4 May 2017 | CNY | 24.875 | 24.975 | 23.8125 | 24.3 | 24.3 | -0.675 (-2.70%) | 2,968,003 |
| 3 May 2017 | CNY | 24.5625 | 25.0938 | 24.225 | 24.975 | 24.975 | +0.225 (+0.91%) | 4,160,908 |
| 2 May 2017 | CNY | 25.3313 | 25.375 | 24.0688 | 24.75 | 24.75 | -0.575 (-2.27%) | 5,438,956 |
| 28 Apr 2017 | CNY | 25.2375 | 25.7375 | 25.0875 | 25.325 | 25.325 | -0.169 (-0.66%) | 3,748,891 |
| 27 Apr 2017 | CNY | 24.5875 | 26.25 | 24.2313 | 25.4938 | 25.4938 | +1.012 (+4.14%) | 6,246,360 |
| 26 Apr 2017 | CNY | 24.0688 | 24.6938 | 24.0688 | 24.4813 | 24.4813 | +0.106 (+0.44%) | 3,686,382 |
| 25 Apr 2017 | CNY | 24.3188 | 25.1188 | 24.175 | 24.375 | 24.375 | -0.175 (-0.71%) | 3,780,462 |
| 24 Apr 2017 | CNY | 24.4688 | 24.6875 | 23.125 | 24.55 | 24.55 | -0.138 (-0.56%) | 5,971,009 |
| 21 Apr 2017 | CNY | 24.25 | 25.175 | 23.7563 | 24.6875 | 24.6875 | +0.525 (+2.17%) | 8,249,993 |
