| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 70.99 | 72.08 | 70.15 | 71.19 | 54.7615 | +0.5 (+0.71%) | 559,687 |
| 30 Jun 2017 | CNY | 70.13 | 71.44 | 70.13 | 70.69 | 54.3769 | +0.62 (+0.88%) | 345,170 |
| 29 Jun 2017 | CNY | 70.69 | 71.37 | 69.5 | 70.07 | 53.9 | -0.12 (-0.17%) | 828,516 |
| 28 Jun 2017 | CNY | 71.65 | 71.65 | 69.88 | 70.19 | 53.9923 | -1.67 (-2.32%) | 553,267 |
| 27 Jun 2017 | CNY | 71.5 | 72.38 | 70.21 | 71.86 | 55.2769 | +0.06 (+0.08%) | 937,314 |
| 26 Jun 2017 | CNY | 72.28 | 73.5 | 71.52 | 71.8 | 55.2308 | -0.48 (-0.66%) | 751,004 |
| 23 Jun 2017 | CNY | 70.09 | 72.62 | 69.58 | 72.28 | 55.6 | +1.98 (+2.82%) | 889,913 |
| 22 Jun 2017 | CNY | 70.34 | 72.4 | 70.05 | 70.3 | 54.0769 | -0.04 (-0.06%) | 1,251,603 |
| 21 Jun 2017 | CNY | 67.63 | 70.46 | 67.63 | 70.34 | 54.1077 | +2.34 (+3.44%) | 1,065,632 |
| 20 Jun 2017 | CNY | 65.3 | 68.5 | 65.3 | 68 | 52.3077 | +2.88 (+4.42%) | 1,077,002 |
| 19 Jun 2017 | CNY | 65.04 | 65.58 | 64.43 | 65.12 | 50.0923 | +0.08 (+0.12%) | 277,036 |
| 16 Jun 2017 | CNY | 65.5 | 66.23 | 63.93 | 65.04 | 50.0308 | -0.84 (-1.28%) | 845,090 |
| 15 Jun 2017 | CNY | 66.4 | 66.41 | 65.21 | 65.88 | 50.6769 | -0.24 (-0.36%) | 677,683 |
| 14 Jun 2017 | CNY | 66.47 | 66.78 | 66.1 | 66.12 | 50.8615 | -0.35 (-0.53%) | 404,683 |
| 13 Jun 2017 | CNY | 65.1 | 66.95 | 65.1 | 66.47 | 51.1308 | +0.61 (+0.93%) | 430,064 |
| 12 Jun 2017 | CNY | 65.1 | 66.66 | 65.1 | 65.86 | 50.6615 | -0.09 (-0.14%) | 515,276 |
| 9 Jun 2017 | CNY | 65.8 | 66.29 | 64.04 | 65.95 | 50.7308 | -0.05 (-0.08%) | 542,873 |
| 8 Jun 2017 | CNY | 66.21 | 66.59 | 65.77 | 66 | 50.7692 | -0.11 (-0.17%) | 454,071 |
| 7 Jun 2017 | CNY | 64.1 | 66.5 | 63.8 | 66.11 | 50.8538 | +1.9 (+2.96%) | 599,780 |
| 6 Jun 2017 | CNY | 63.88 | 64.8 | 63.29 | 64.21 | 49.3923 | +0.21 (+0.33%) | 409,514 |
| 5 Jun 2017 | CNY | 62.6 | 64.28 | 62.1 | 64 | 49.2308 | +1.35 (+2.15%) | 562,100 |
| 2 Jun 2017 | CNY | 61.3 | 62.97 | 61.3 | 62.65 | 48.1923 | +1.44 (+2.35%) | 610,445 |
| 1 Jun 2017 | CNY | 63.37 | 64.78 | 61.15 | 61.21 | 47.0846 | -2.97 (-4.63%) | 680,230 |
| 31 May 2017 | CNY | 65.75 | 66.76 | 63.27 | 64.18 | 49.3692 | -1.52 (-2.31%) | 813,777 |
| 26 May 2017 | CNY | 65.89 | 66.5 | 65.1 | 65.7 | 50.5385 | -0.64 (-0.96%) | 513,502 |
| 25 May 2017 | CNY | 64.11 | 66.54 | 63.05 | 66.34 | 51.0308 | +1.44 (+2.22%) | 921,535 |
| 24 May 2017 | CNY | 62 | 66.66 | 58.88 | 64.9 | 49.9231 | +2.7 (+4.34%) | 2,440,047 |
| 23 May 2017 | CNY | 67.98 | 67.98 | 62.2 | 62.2 | 47.8462 | -6.1 (-8.93%) | 1,986,461 |
| 22 May 2017 | CNY | 73.51 | 74.43 | 66.75 | 68.3 | 52.5385 | -5.87 (-7.91%) | 1,949,217 |
| 19 May 2017 | CNY | 73.8 | 76 | 73.8 | 74.17 | 57.0538 | +0.17 (+0.23%) | 586,197 |
