| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 24.62 | 24.62 | 24 | 24.31 | 24.31 | -0.28 (-1.14%) | 724,954 |
| 30 Jun 2017 | CNY | 24.89 | 24.89 | 24.44 | 24.59 | 24.59 | -0.28 (-1.13%) | 498,757 |
| 29 Jun 2017 | CNY | 24.97 | 25.17 | 24.75 | 24.87 | 24.87 | -0.16 (-0.64%) | 242,942 |
| 28 Jun 2017 | CNY | 25.13 | 25.3 | 24.89 | 25.03 | 25.03 | 0.0 (0.0%) | 260,815 |
| 27 Jun 2017 | CNY | 25.27 | 25.29 | 24.85 | 25.03 | 25.03 | -0.11 (-0.44%) | 284,855 |
| 26 Jun 2017 | CNY | 24.95 | 25.38 | 24.83 | 25.14 | 25.14 | +0.26 (+1.05%) | 353,321 |
| 23 Jun 2017 | CNY | 25.31 | 25.31 | 24.47 | 24.88 | 24.88 | -0.01 (-0.04%) | 400,000 |
| 22 Jun 2017 | CNY | 25.17 | 25.74 | 24.47 | 24.89 | 24.89 | -0.28 (-1.11%) | 488,495 |
| 21 Jun 2017 | CNY | 25.53 | 25.78 | 24.99 | 25.17 | 25.17 | -0.27 (-1.06%) | 359,140 |
| 20 Jun 2017 | CNY | 25.75 | 26.04 | 25.42 | 25.44 | 25.44 | -0.38 (-1.47%) | 388,668 |
| 19 Jun 2017 | CNY | 25.48 | 25.88 | 25.48 | 25.82 | 25.82 | +0.23 (+0.90%) | 386,868 |
| 16 Jun 2017 | CNY | 25.91 | 26.1 | 25.55 | 25.59 | 25.59 | -0.4 (-1.54%) | 557,700 |
| 15 Jun 2017 | CNY | 25.39 | 26.16 | 25.39 | 25.99 | 25.99 | +0.65 (+2.57%) | 735,496 |
| 14 Jun 2017 | CNY | 24.91 | 25.6 | 24.71 | 25.34 | 25.34 | +0.38 (+1.52%) | 682,410 |
| 13 Jun 2017 | CNY | 24.68 | 25.18 | 24.52 | 24.96 | 24.96 | +0.28 (+1.13%) | 454,660 |
| 12 Jun 2017 | CNY | 25.1 | 25.25 | 24.5 | 24.68 | 24.68 | -0.71 (-2.80%) | 488,458 |
| 9 Jun 2017 | CNY | 25.16 | 25.48 | 24.8 | 25.39 | 25.39 | +0.29 (+1.16%) | 618,150 |
| 8 Jun 2017 | CNY | 25.5 | 26.39 | 24.92 | 25.1 | 25.1 | +0.35 (+1.41%) | 1,164,302 |
| 7 Jun 2017 | CNY | 24.3 | 24.87 | 24.3 | 24.75 | 24.75 | +0.36 (+1.48%) | 654,179 |
| 6 Jun 2017 | CNY | 23.81 | 24.8 | 23.51 | 24.39 | 24.39 | +0.73 (+3.09%) | 913,562 |
| 5 Jun 2017 | CNY | 23.35 | 23.73 | 23.35 | 23.66 | 23.66 | +0.36 (+1.55%) | 535,500 |
| 2 Jun 2017 | CNY | 23.09 | 23.44 | 22.21 | 23.3 | 23.3 | +0.11 (+0.47%) | 589,220 |
| 1 Jun 2017 | CNY | 24.2 | 24.2 | 23.17 | 23.19 | 23.19 | -1.05 (-4.33%) | 491,357 |
| 31 May 2017 | CNY | 24.5 | 24.87 | 24.05 | 24.24 | 24.24 | +0.04 (+0.17%) | 470,900 |
| 26 May 2017 | CNY | 24 | 24.44 | 24 | 24.2 | 24.2 | -0.08 (-0.33%) | 371,817 |
| 25 May 2017 | CNY | 24 | 24.53 | 23.57 | 24.28 | 24.28 | +0.04 (+0.17%) | 530,956 |
| 24 May 2017 | CNY | 24.18 | 24.38 | 23.12 | 24.24 | 24.24 | +0.05 (+0.21%) | 505,283 |
| 23 May 2017 | CNY | 25.22 | 25.46 | 24.02 | 24.19 | 24.19 | -1.03 (-4.08%) | 579,183 |
| 22 May 2017 | CNY | 26 | 26.3 | 24.89 | 25.22 | 25.22 | -0.88 (-3.37%) | 721,887 |
| 19 May 2017 | CNY | 26.35 | 26.59 | 26.01 | 26.1 | 26.1 | -0.31 (-1.17%) | 442,267 |
