| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 43.77 | 44.29 | 43.53 | 44 | 22.449 | +0.1 (+0.23%) | 1,790,855 |
| 30 Jun 2017 | CNY | 42.56 | 44.55 | 42.2 | 43.9 | 22.398 | +0.9 (+2.09%) | 2,591,128 |
| 29 Jun 2017 | CNY | 43 | 43.39 | 42.85 | 43 | 21.9388 | -0.08 (-0.19%) | 1,079,418 |
| 28 Jun 2017 | CNY | 43.68 | 43.99 | 42.7 | 43.08 | 21.9796 | -0.81 (-1.85%) | 1,926,618 |
| 27 Jun 2017 | CNY | 43.8 | 45 | 43.7 | 43.89 | 22.3929 | +0.01 (+0.02%) | 1,580,842 |
| 26 Jun 2017 | CNY | 43.58 | 44.18 | 42.95 | 43.88 | 22.3878 | -0.2 (-0.45%) | 1,672,547 |
| 23 Jun 2017 | CNY | 45.38 | 45.5 | 42.69 | 44.08 | 22.4898 | -1.57 (-3.44%) | 3,321,132 |
| 22 Jun 2017 | CNY | 45.15 | 46.98 | 45.14 | 45.65 | 23.2908 | +0.5 (+1.11%) | 4,081,519 |
| 21 Jun 2017 | CNY | 45.01 | 45.29 | 44.66 | 45.15 | 23.0357 | +0.12 (+0.27%) | 1,461,499 |
| 20 Jun 2017 | CNY | 45 | 45.8 | 44.72 | 45.03 | 22.9745 | +0.03 (+0.07%) | 1,970,943 |
| 19 Jun 2017 | CNY | 45.35 | 45.68 | 44.61 | 45 | 22.9592 | -0.2 (-0.44%) | 1,828,147 |
| 16 Jun 2017 | CNY | 45.37 | 45.62 | 44.49 | 45.2 | 23.0612 | -0.35 (-0.77%) | 2,391,201 |
| 15 Jun 2017 | CNY | 44.52 | 46.19 | 44.5 | 45.55 | 23.2398 | +0.85 (+1.90%) | 3,212,565 |
| 14 Jun 2017 | CNY | 45.9 | 45.93 | 44.25 | 44.7 | 22.8061 | -1.79 (-3.85%) | 3,861,978 |
| 13 Jun 2017 | CNY | 45 | 47.95 | 44.99 | 46.49 | 23.7194 | +1.4 (+3.10%) | 4,038,619 |
| 12 Jun 2017 | CNY | 46.9 | 46.99 | 44.52 | 45.09 | 23.0051 | -3.71 (-7.60%) | 5,229,647 |
| 9 Jun 2017 | CNY | 48.55 | 49.8 | 47.89 | 48.8 | 24.898 | +0.68 (+1.41%) | 5,278,321 |
| 8 Jun 2017 | CNY | 52.98 | 52.98 | 48.07 | 48.12 | 24.551 | -5.29 (-9.90%) | 8,828,077 |
| 7 Jun 2017 | CNY | 47.83 | 53.41 | 47.83 | 53.41 | 27.25 | +4.86 (+10.01%) | 10,393,032 |
| 6 Jun 2017 | CNY | 47.87 | 50.34 | 47.14 | 48.55 | 24.7704 | -3.83 (-7.31%) | 8,511,086 |
| 5 Jun 2017 | CNY | 50 | 52.38 | 49.56 | 52.38 | 26.7245 | +4.76 (+10.00%) | 10,552,381 |
| 2 Jun 2017 | CNY | 48.88 | 50.16 | 46.66 | 47.62 | 24.2959 | -4.05 (-7.84%) | 8,377,828 |
| 1 Jun 2017 | CNY | 51.67 | 51.67 | 51.67 | 51.67 | 26.3622 | +4.7 (+10.01%) | 1,718,402 |
| 31 May 2017 | CNY | 46.97 | 46.97 | 46.97 | 46.97 | 23.9643 | +4.27 (+10.00%) | 36,624 |
| 26 May 2017 | CNY | 42.7 | 42.7 | 42.7 | 42.7 | 21.7857 | +3.88 (+9.99%) | 60,892 |
| 25 May 2017 | CNY | 38.82 | 38.82 | 38.82 | 38.82 | 19.8061 | +3.53 (+10.00%) | 26,700 |
| 24 May 2017 | CNY | 35.29 | 35.29 | 35.29 | 35.29 | 18.0051 | +3.21 (+10.01%) | 3,800 |
| 23 May 2017 | CNY | 32.08 | 32.08 | 32.08 | 32.08 | 16.3673 | +2.92 (+10.01%) | 2,098 |
| 22 May 2017 | CNY | 29.16 | 29.16 | 29.16 | 29.16 | 14.8776 | +2.65 (+10.00%) | 3,421 |
| 19 May 2017 | CNY | 22.09 | 26.51 | 22.09 | 26.51 | 13.5255 | 0.0 (0.0%) | 5,300 |
