| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | CNY | 22.88 | 23.38 | 22.68 | 23 | 23 | -0.09 (-0.39%) | 14,445,608 |
| 7 Jul 2017 | CNY | 24.2 | 24.36 | 23.08 | 23.09 | 23.09 | -1.41 (-5.76%) | 29,710,321 |
| 6 Jul 2017 | CNY | 24.86 | 25.09 | 24.5 | 24.5 | 24.5 | -0.1 (-0.41%) | 16,609,100 |
| 5 Jul 2017 | CNY | 25 | 25.06 | 24 | 24.6 | 24.6 | -0.49 (-1.95%) | 23,956,279 |
| 4 Jul 2017 | CNY | 24.63 | 25.2 | 24.53 | 25.09 | 25.09 | +0.29 (+1.17%) | 14,990,032 |
| 3 Jul 2017 | CNY | 25.05 | 25.28 | 24.74 | 24.8 | 24.8 | -0.19 (-0.76%) | 13,526,679 |
| 30 Jun 2017 | CNY | 24.74 | 24.99 | 24.42 | 24.99 | 24.99 | +0.01 (+0.04%) | 13,149,677 |
| 29 Jun 2017 | CNY | 24.88 | 25.32 | 24.65 | 24.98 | 24.98 | +0.09 (+0.36%) | 19,667,842 |
| 28 Jun 2017 | CNY | 24.74 | 25.17 | 24.14 | 24.89 | 24.89 | -0.12 (-0.48%) | 20,069,012 |
| 27 Jun 2017 | CNY | 25.22 | 25.55 | 24.8 | 25.01 | 25.01 | +0.01 (+0.04%) | 22,535,329 |
| 26 Jun 2017 | CNY | 25.02 | 25.15 | 24.23 | 25 | 25 | -0.21 (-0.83%) | 21,136,284 |
| 23 Jun 2017 | CNY | 25.8 | 25.82 | 24.39 | 25.21 | 25.21 | -0.99 (-3.78%) | 38,773,173 |
| 22 Jun 2017 | CNY | 27.68 | 28.77 | 26.14 | 26.2 | 26.2 | -1.19 (-4.34%) | 51,973,487 |
| 21 Jun 2017 | CNY | 26.35 | 27.59 | 26.35 | 27.39 | 27.39 | +0.7 (+2.62%) | 38,328,762 |
| 20 Jun 2017 | CNY | 26.51 | 27.43 | 26.21 | 26.69 | 26.69 | +0.14 (+0.53%) | 37,195,902 |
| 19 Jun 2017 | CNY | 25.58 | 26.93 | 25.3 | 26.55 | 26.55 | +0.76 (+2.95%) | 32,302,626 |
| 16 Jun 2017 | CNY | 25.5 | 26.78 | 25.46 | 25.79 | 25.79 | +0.27 (+1.06%) | 30,937,948 |
| 15 Jun 2017 | CNY | 25.05 | 25.55 | 25 | 25.52 | 25.52 | +0.41 (+1.63%) | 17,182,904 |
| 14 Jun 2017 | CNY | 26.2 | 26.2 | 25.07 | 25.11 | 25.11 | -0.98 (-3.76%) | 21,459,066 |
| 13 Jun 2017 | CNY | 25.65 | 26.12 | 25.3 | 26.09 | 26.09 | +0.44 (+1.72%) | 20,431,327 |
| 12 Jun 2017 | CNY | 26.52 | 26.95 | 25.63 | 25.65 | 25.65 | -0.84 (-3.17%) | 28,911,609 |
| 9 Jun 2017 | CNY | 26.9 | 27.45 | 26 | 26.49 | 26.49 | -0.74 (-2.72%) | 28,879,288 |
| 8 Jun 2017 | CNY | 27.8 | 28.16 | 26.71 | 27.23 | 27.23 | -0.77 (-2.75%) | 32,260,139 |
| 7 Jun 2017 | CNY | 27.17 | 28.35 | 27 | 28 | 28 | +0.6 (+2.19%) | 42,898,723 |
| 6 Jun 2017 | CNY | 26.9 | 27.4 | 26.15 | 27.4 | 27.4 | +0.5 (+1.86%) | 34,285,366 |
| 5 Jun 2017 | CNY | 26.58 | 27.48 | 26.41 | 26.9 | 26.9 | -0.28 (-1.03%) | 29,196,188 |
| 2 Jun 2017 | CNY | 27.22 | 27.88 | 26.8 | 27.18 | 27.18 | +0.27 (+1.00%) | 34,091,124 |
| 1 Jun 2017 | CNY | 29.05 | 29.64 | 26.91 | 26.91 | 26.91 | -2.99 (-10%) | 48,928,535 |
| 31 May 2017 | CNY | 29.21 | 30.49 | 28.78 | 29.9 | 29.9 | +0.61 (+2.08%) | 45,216,813 |
| 26 May 2017 | CNY | 31.09 | 31.95 | 28.9 | 29.29 | 29.29 | -2.61 (-8.18%) | 56,565,067 |
