| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 31.17 | 31.27 | 30.84 | 30.95 | 15.8718 | -0.23 (-0.74%) | 536,157 |
| 27 Jun 2017 | CNY | 31.45 | 31.58 | 30.88 | 31.18 | 15.9897 | -0.2 (-0.64%) | 595,710 |
| 26 Jun 2017 | CNY | 30.98 | 31.49 | 30.65 | 31.38 | 16.0923 | +0.47 (+1.52%) | 773,427 |
| 23 Jun 2017 | CNY | 31.19 | 31.2 | 30.5 | 30.91 | 15.8513 | +0.33 (+1.08%) | 671,055 |
| 22 Jun 2017 | CNY | 32.3 | 32.38 | 30.55 | 30.58 | 15.6821 | -1.82 (-5.62%) | 1,525,537 |
| 21 Jun 2017 | CNY | 31.58 | 32.42 | 31.52 | 32.4 | 16.6154 | +0.79 (+2.50%) | 1,922,062 |
| 20 Jun 2017 | CNY | 31.66 | 31.97 | 31.5 | 31.61 | 16.2103 | -0.03 (-0.09%) | 1,011,666 |
| 19 Jun 2017 | CNY | 31.99 | 31.99 | 31.1 | 31.64 | 16.2256 | +0.28 (+0.89%) | 689,870 |
| 16 Jun 2017 | CNY | 32.01 | 32.75 | 31.28 | 31.36 | 16.0821 | -0.69 (-2.15%) | 1,080,192 |
| 15 Jun 2017 | CNY | 31.75 | 32.45 | 31.55 | 32.05 | 16.4359 | +0.14 (+0.44%) | 1,141,171 |
| 14 Jun 2017 | CNY | 32 | 32.55 | 31.73 | 31.91 | 16.3641 | -0.53 (-1.63%) | 1,121,461 |
| 13 Jun 2017 | CNY | 30.48 | 32.44 | 30.48 | 32.44 | 16.6359 | +1.74 (+5.67%) | 2,521,620 |
| 12 Jun 2017 | CNY | 30.92 | 31.85 | 30.38 | 30.7 | 15.7436 | -0.65 (-2.07%) | 1,873,949 |
| 9 Jun 2017 | CNY | 30.16 | 31.37 | 30.05 | 31.35 | 16.0769 | +1.04 (+3.43%) | 2,158,568 |
| 8 Jun 2017 | CNY | 29.5 | 30.73 | 29.31 | 30.31 | 15.5436 | +0.9 (+3.06%) | 1,967,836 |
| 7 Jun 2017 | CNY | 28.57 | 29.52 | 28.57 | 29.41 | 15.0821 | +0.74 (+2.58%) | 1,256,964 |
| 6 Jun 2017 | CNY | 28.53 | 28.74 | 28.3 | 28.67 | 14.7026 | +0.14 (+0.49%) | 781,232 |
| 5 Jun 2017 | CNY | 28.65 | 28.86 | 28.3 | 28.53 | 14.6308 | +0.13 (+0.46%) | 778,203 |
| 2 Jun 2017 | CNY | 27.83 | 28.7 | 27.6 | 28.4 | 14.5641 | +0.38 (+1.36%) | 788,746 |
| 1 Jun 2017 | CNY | 29.07 | 29.29 | 27.9 | 28.02 | 14.3692 | -1.31 (-4.47%) | 1,296,400 |
| 31 May 2017 | CNY | 29.79 | 29.99 | 29.2 | 29.33 | 15.041 | -0.04 (-0.14%) | 758,133 |
| 26 May 2017 | CNY | 29.3 | 29.62 | 29.17 | 29.37 | 15.0615 | +0.01 (+0.03%) | 552,624 |
| 25 May 2017 | CNY | 29.5 | 29.67 | 28.71 | 29.36 | 15.0564 | -0.04 (-0.14%) | 881,924 |
| 24 May 2017 | CNY | 29.17 | 29.68 | 28.7 | 29.4 | 15.0769 | +0.14 (+0.48%) | 1,130,613 |
| 23 May 2017 | CNY | 30.4 | 30.75 | 29.24 | 29.26 | 15.0051 | -1.44 (-4.69%) | 1,116,852 |
| 22 May 2017 | CNY | 31.49 | 31.49 | 30.64 | 30.7 | 15.7436 | -0.7 (-2.23%) | 1,091,776 |
| 19 May 2017 | CNY | 30.96 | 31.7 | 30.7 | 31.4 | 16.1026 | +0.47 (+1.52%) | 1,230,277 |
| 18 May 2017 | CNY | 30.49 | 31.57 | 29.98 | 30.93 | 15.8615 | +0.37 (+1.21%) | 1,489,794 |
| 17 May 2017 | CNY | 30.7 | 31.2 | 30.54 | 30.56 | 15.6718 | -0.2 (-0.65%) | 1,114,687 |
| 16 May 2017 | CNY | 30.33 | 30.87 | 29.61 | 30.76 | 15.7744 | +0.39 (+1.28%) | 1,238,310 |
