| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2017 | CNY | 33.75 | 34.17 | 33.33 | 33.97 | 33.97 | +0.11 (+0.32%) | 1,564,143 |
| 23 Jun 2017 | CNY | 34.41 | 34.41 | 33.2 | 33.86 | 33.86 | -0.8 (-2.31%) | 2,786,896 |
| 22 Jun 2017 | CNY | 35.87 | 35.87 | 34.66 | 34.66 | 34.66 | -1.31 (-3.64%) | 3,060,863 |
| 21 Jun 2017 | CNY | 35.47 | 36 | 34.86 | 35.97 | 35.97 | +0.67 (+1.90%) | 3,407,396 |
| 20 Jun 2017 | CNY | 35.6 | 35.79 | 35.22 | 35.3 | 35.3 | -0.06 (-0.17%) | 2,072,114 |
| 19 Jun 2017 | CNY | 35.22 | 35.55 | 35.01 | 35.36 | 35.36 | +0.12 (+0.34%) | 1,517,659 |
| 16 Jun 2017 | CNY | 35.38 | 35.57 | 35.02 | 35.24 | 35.24 | -0.19 (-0.54%) | 1,854,675 |
| 15 Jun 2017 | CNY | 35 | 35.88 | 34.71 | 35.43 | 35.43 | +0.67 (+1.93%) | 3,176,909 |
| 14 Jun 2017 | CNY | 35.48 | 35.94 | 34.43 | 34.76 | 34.76 | -1.03 (-2.88%) | 3,443,502 |
| 13 Jun 2017 | CNY | 35.1 | 36.18 | 35.1 | 35.79 | 35.79 | +0.59 (+1.68%) | 3,618,779 |
| 12 Jun 2017 | CNY | 38.05 | 38.08 | 35.18 | 35.2 | 35.2 | -3.83 (-9.81%) | 6,313,858 |
| 9 Jun 2017 | CNY | 39.11 | 39.5 | 38.34 | 39.03 | 39.03 | -0.63 (-1.59%) | 4,573,086 |
| 8 Jun 2017 | CNY | 41.8 | 41.84 | 39.02 | 39.66 | 39.66 | -2.43 (-5.77%) | 9,485,478 |
| 7 Jun 2017 | CNY | 40.75 | 42.68 | 40.13 | 42.09 | 42.09 | +1.42 (+3.49%) | 9,098,109 |
| 6 Jun 2017 | CNY | 39.18 | 41.8 | 39 | 40.67 | 40.67 | +0.21 (+0.52%) | 6,601,189 |
| 5 Jun 2017 | CNY | 43.19 | 43.88 | 40.39 | 40.46 | 40.46 | -1.73 (-4.10%) | 8,783,151 |
| 2 Jun 2017 | CNY | 39.39 | 42.99 | 37.9 | 42.19 | 42.19 | +1.49 (+3.66%) | 9,116,706 |
| 1 Jun 2017 | CNY | 42 | 44 | 40.6 | 40.7 | 40.7 | -4.28 (-9.52%) | 10,171,794 |
| 31 May 2017 | CNY | 43.07 | 44.98 | 42.11 | 44.98 | 44.98 | +4.09 (+10.00%) | 15,321,554 |
| 26 May 2017 | CNY | 40.18 | 42.69 | 39.34 | 40.89 | 40.89 | +1.22 (+3.08%) | 7,938,820 |
| 25 May 2017 | CNY | 41.62 | 42.22 | 39 | 39.67 | 39.67 | -2.55 (-6.04%) | 7,679,397 |
| 24 May 2017 | CNY | 39.2 | 43.18 | 39 | 42.22 | 42.22 | +1.4 (+3.43%) | 9,546,102 |
| 23 May 2017 | CNY | 38.68 | 41.78 | 38.51 | 40.82 | 40.82 | +0.7 (+1.74%) | 9,893,295 |
| 22 May 2017 | CNY | 47.4 | 47.4 | 39.08 | 40.12 | 40.12 | -2.97 (-6.89%) | 11,748,041 |
| 19 May 2017 | CNY | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | +3.92 (+10.01%) | 54,679 |
| 18 May 2017 | CNY | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | +3.56 (+10.00%) | 6,552 |
| 17 May 2017 | CNY | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | +3.24 (+10.01%) | 4,916 |
| 16 May 2017 | CNY | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | +2.94 (+9.99%) | 5,182 |
| 15 May 2017 | CNY | 24.53 | 29.43 | 24.53 | 29.43 | 29.43 | 0.0 (0.0%) | 9,040 |
