| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2017 | CNY | 22.95 | 23.8 | 22.7 | 23.08 | 23.08 | -0.02 (-0.09%) | 17,362,286 |
| 5 Jul 2017 | CNY | 23.01 | 23.18 | 22.48 | 23.1 | 23.1 | -0.13 (-0.56%) | 13,496,657 |
| 4 Jul 2017 | CNY | 23.16 | 23.47 | 22.88 | 23.23 | 23.23 | -0.28 (-1.19%) | 12,764,263 |
| 3 Jul 2017 | CNY | 22.76 | 23.6 | 22.22 | 23.51 | 23.51 | +0.82 (+3.61%) | 21,067,004 |
| 30 Jun 2017 | CNY | 22.26 | 23.08 | 22 | 22.69 | 22.69 | +0.24 (+1.07%) | 17,537,235 |
| 29 Jun 2017 | CNY | 21.67 | 23.7 | 21.41 | 22.45 | 22.45 | +0.9 (+4.18%) | 23,159,818 |
| 28 Jun 2017 | CNY | 21.34 | 21.77 | 21.03 | 21.55 | 21.55 | +0.15 (+0.70%) | 11,098,208 |
| 27 Jun 2017 | CNY | 21.65 | 21.75 | 21.23 | 21.4 | 21.4 | -0.24 (-1.11%) | 7,929,184 |
| 26 Jun 2017 | CNY | 20.93 | 21.8 | 20.86 | 21.64 | 21.64 | +0.66 (+3.15%) | 13,240,413 |
| 23 Jun 2017 | CNY | 20.59 | 21.02 | 20.09 | 20.98 | 20.98 | +0.19 (+0.91%) | 10,964,333 |
| 22 Jun 2017 | CNY | 20.63 | 21.93 | 20.5 | 20.79 | 20.79 | +0.15 (+0.73%) | 17,756,134 |
| 21 Jun 2017 | CNY | 20.86 | 20.94 | 20.46 | 20.64 | 20.64 | -0.04 (-0.19%) | 7,438,887 |
| 20 Jun 2017 | CNY | 20.45 | 20.81 | 20.22 | 20.68 | 20.68 | +0.34 (+1.67%) | 10,785,736 |
| 19 Jun 2017 | CNY | 20.21 | 20.48 | 20.05 | 20.34 | 20.34 | +0.17 (+0.84%) | 7,102,776 |
| 16 Jun 2017 | CNY | 20.47 | 20.47 | 20.01 | 20.17 | 20.17 | -0.32 (-1.56%) | 8,366,857 |
| 15 Jun 2017 | CNY | 19.75 | 20.87 | 19.67 | 20.49 | 20.49 | +0.7 (+3.54%) | 12,636,668 |
| 14 Jun 2017 | CNY | 19.62 | 20.11 | 19.62 | 19.79 | 19.79 | +0.19 (+0.97%) | 6,413,113 |
| 13 Jun 2017 | CNY | 19.16 | 19.8 | 19.1 | 19.6 | 19.6 | +0.49 (+2.56%) | 5,585,095 |
| 12 Jun 2017 | CNY | 19.67 | 19.92 | 19.09 | 19.11 | 19.11 | -0.97 (-4.83%) | 6,008,636 |
| 9 Jun 2017 | CNY | 20.13 | 20.3 | 19.85 | 20.08 | 20.08 | -0.13 (-0.64%) | 5,235,038 |
| 8 Jun 2017 | CNY | 20.02 | 20.57 | 20.02 | 20.21 | 20.21 | +0.03 (+0.15%) | 8,640,449 |
| 7 Jun 2017 | CNY | 19.43 | 20.42 | 19.41 | 20.18 | 20.18 | +0.78 (+4.02%) | 11,559,308 |
| 6 Jun 2017 | CNY | 18.99 | 19.47 | 18.93 | 19.4 | 19.4 | +0.13 (+0.67%) | 4,880,722 |
| 5 Jun 2017 | CNY | 19.05 | 19.48 | 19 | 19.27 | 19.27 | +0.03 (+0.16%) | 5,977,472 |
| 2 Jun 2017 | CNY | 19 | 19.54 | 18.42 | 19.24 | 19.24 | +0.13 (+0.68%) | 7,425,416 |
| 1 Jun 2017 | CNY | 19.8 | 19.8 | 18.8 | 19.11 | 19.11 | -1 (-4.97%) | 13,993,289 |
| 31 May 2017 | CNY | 20.84 | 20.9 | 19.98 | 20.11 | 20.11 | -0.34 (-1.66%) | 9,684,825 |
| 26 May 2017 | CNY | 21.17 | 21.29 | 20.42 | 20.45 | 20.45 | -0.72 (-3.40%) | 11,522,855 |
| 25 May 2017 | CNY | 21.34 | 21.54 | 20.56 | 21.17 | 21.17 | -0.15 (-0.70%) | 11,885,665 |
| 24 May 2017 | CNY | 21.25 | 21.8 | 20.21 | 21.32 | 21.32 | -0.8 (-3.62%) | 15,918,335 |
