| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 24.52 | 24.86 | 24.3 | 24.35 | 24.35 | -0.15 (-0.61%) | 3,060,515 |
| 13 Jun 2017 | CNY | 24 | 24.52 | 24 | 24.5 | 24.5 | +0.25 (+1.03%) | 1,499,443 |
| 12 Jun 2017 | CNY | 24.5 | 24.58 | 24.03 | 24.25 | 24.25 | -0.4 (-1.62%) | 2,061,309 |
| 9 Jun 2017 | CNY | 24.29 | 24.8 | 24.16 | 24.65 | 24.65 | +0.34 (+1.40%) | 2,462,593 |
| 8 Jun 2017 | CNY | 24.28 | 24.58 | 24.11 | 24.31 | 24.31 | +0.02 (+0.08%) | 2,526,608 |
| 7 Jun 2017 | CNY | 23.72 | 24.3 | 23.7 | 24.29 | 24.29 | +0.57 (+2.40%) | 4,015,887 |
| 6 Jun 2017 | CNY | 24.15 | 24.15 | 23.52 | 23.72 | 23.72 | -0.24 (-1.00%) | 3,072,268 |
| 5 Jun 2017 | CNY | 24.01 | 24.44 | 23.95 | 23.96 | 23.96 | 0.0 (0.0%) | 2,354,186 |
| 2 Jun 2017 | CNY | 24.72 | 24.72 | 23.51 | 23.96 | 23.96 | -1.01 (-4.04%) | 4,626,797 |
| 1 Jun 2017 | CNY | 25.37 | 25.45 | 24.8 | 24.97 | 24.97 | -0.52 (-2.04%) | 2,585,460 |
| 31 May 2017 | CNY | 25.25 | 25.57 | 24.92 | 25.49 | 25.49 | +0.25 (+0.99%) | 2,893,085 |
| 26 May 2017 | CNY | 25.3 | 25.33 | 24.71 | 25.24 | 25.24 | +0.04 (+0.16%) | 2,804,190 |
| 25 May 2017 | CNY | 25.38 | 25.63 | 24.79 | 25.2 | 25.2 | -0.17 (-0.67%) | 3,147,907 |
| 24 May 2017 | CNY | 25.07 | 25.54 | 24.51 | 25.37 | 25.37 | +0.1 (+0.40%) | 3,882,233 |
| 23 May 2017 | CNY | 25.5 | 25.72 | 24.44 | 25.27 | 25.27 | -0.4 (-1.56%) | 4,313,648 |
| 22 May 2017 | CNY | 25.6 | 26.13 | 25.3 | 25.67 | 25.67 | +0.31 (+1.22%) | 3,693,697 |
| 19 May 2017 | CNY | 25.4 | 25.75 | 25.34 | 25.36 | 25.36 | -0.03 (-0.12%) | 2,016,135 |
| 18 May 2017 | CNY | 25.68 | 26.02 | 25.3 | 25.39 | 25.39 | -0.41 (-1.59%) | 2,555,508 |
| 17 May 2017 | CNY | 26.01 | 26.01 | 25.66 | 25.8 | 25.8 | -0.35 (-1.34%) | 3,993,113 |
| 16 May 2017 | CNY | 26.19 | 26.3 | 25.55 | 26.15 | 26.15 | -0.02 (-0.08%) | 5,536,172 |
| 15 May 2017 | CNY | 25.81 | 26.26 | 25.8 | 26.17 | 26.17 | +0.02 (+0.08%) | 3,692,998 |
| 12 May 2017 | CNY | 25.53 | 26.18 | 25.1 | 26.15 | 26.15 | +0.33 (+1.28%) | 6,310,601 |
| 11 May 2017 | CNY | 25.49 | 25.91 | 24.8 | 25.82 | 25.82 | +0.31 (+1.22%) | 7,507,361 |
| 10 May 2017 | CNY | 25.8 | 26.12 | 25.46 | 25.51 | 25.51 | -0.37 (-1.43%) | 8,033,341 |
| 9 May 2017 | CNY | 24.9 | 25.9 | 24.58 | 25.88 | 25.88 | +1.34 (+5.46%) | 7,841,558 |
| 8 May 2017 | CNY | 24.79 | 25.22 | 24.51 | 24.54 | 24.54 | -0.41 (-1.64%) | 4,057,192 |
| 5 May 2017 | CNY | 23.81 | 25 | 23.81 | 24.95 | 24.95 | +0.84 (+3.48%) | 6,555,820 |
| 4 May 2017 | CNY | 23.6 | 24.89 | 23.41 | 24.11 | 24.11 | +0.36 (+1.52%) | 4,840,086 |
| 3 May 2017 | CNY | 24.99 | 25.07 | 23.5 | 23.75 | 23.75 | -0.66 (-2.70%) | 6,286,643 |
| 2 May 2017 | CNY | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.0 (0.0%) | 0 |
