| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | CNY | 33.4 | 33.88 | 33.29 | 33.79 | 18.7722 | +0.34 (+1.02%) | 375,852 |
| 30 Jun 2017 | CNY | 32.73 | 33.5 | 32.72 | 33.45 | 18.5833 | +0.45 (+1.36%) | 495,461 |
| 29 Jun 2017 | CNY | 32.65 | 33.19 | 32.52 | 33 | 18.3333 | +0.37 (+1.13%) | 306,508 |
| 28 Jun 2017 | CNY | 33.05 | 33.3 | 32.6 | 32.63 | 18.1278 | -0.75 (-2.25%) | 356,071 |
| 27 Jun 2017 | CNY | 33.1 | 33.66 | 32.92 | 33.38 | 18.5444 | +0.2 (+0.60%) | 640,691 |
| 26 Jun 2017 | CNY | 32.61 | 33.34 | 32.53 | 33.18 | 18.4333 | +0.42 (+1.28%) | 430,704 |
| 23 Jun 2017 | CNY | 32.99 | 33.13 | 32.07 | 32.76 | 18.2 | 0.0 (0.0%) | 590,773 |
| 22 Jun 2017 | CNY | 33.89 | 34.28 | 32.76 | 32.76 | 18.2 | -1.16 (-3.42%) | 922,170 |
| 21 Jun 2017 | CNY | 33.7 | 34.17 | 33.58 | 33.92 | 18.8444 | +0.26 (+0.77%) | 597,393 |
| 20 Jun 2017 | CNY | 33.87 | 34.08 | 33.63 | 33.66 | 18.7 | -0.15 (-0.44%) | 493,587 |
| 19 Jun 2017 | CNY | 33.4 | 35.43 | 33.17 | 33.81 | 18.7833 | +0.4 (+1.20%) | 785,682 |
| 16 Jun 2017 | CNY | 33.65 | 33.65 | 33.14 | 33.41 | 18.5611 | -0.16 (-0.48%) | 473,277 |
| 15 Jun 2017 | CNY | 32.74 | 33.78 | 32.57 | 33.57 | 18.65 | +0.65 (+1.97%) | 907,045 |
| 14 Jun 2017 | CNY | 32.55 | 32.99 | 32.09 | 32.92 | 18.2889 | +0.45 (+1.39%) | 739,808 |
| 13 Jun 2017 | CNY | 31.2 | 32.64 | 31.2 | 32.47 | 18.0389 | +1.16 (+3.70%) | 701,446 |
| 12 Jun 2017 | CNY | 32.52 | 32.85 | 31.3 | 31.31 | 17.3944 | -1.71 (-5.18%) | 759,373 |
| 9 Jun 2017 | CNY | 32.85 | 33.02 | 32.33 | 33.02 | 18.3444 | +0.17 (+0.52%) | 710,122 |
| 8 Jun 2017 | CNY | 33 | 33.38 | 32.5 | 32.85 | 18.25 | -0.23 (-0.70%) | 960,694 |
| 7 Jun 2017 | CNY | 32.19 | 33.26 | 32.05 | 33.08 | 18.3778 | +1.04 (+3.25%) | 1,128,913 |
| 6 Jun 2017 | CNY | 31.82 | 32.3 | 31.63 | 32.04 | 17.8 | +0.14 (+0.44%) | 752,013 |
| 5 Jun 2017 | CNY | 31.71 | 32.4 | 31.71 | 31.9 | 17.7222 | +0.2 (+0.63%) | 747,021 |
| 2 Jun 2017 | CNY | 31.25 | 32 | 30.55 | 31.7 | 17.6111 | +0.44 (+1.41%) | 931,901 |
| 1 Jun 2017 | CNY | 33.55 | 33.55 | 31.12 | 31.26 | 17.3667 | -2.29 (-6.83%) | 1,026,597 |
| 31 May 2017 | CNY | 34.15 | 34.45 | 33.51 | 33.55 | 18.6389 | -0.17 (-0.50%) | 751,230 |
| 26 May 2017 | CNY | 33.87 | 34.28 | 33.65 | 33.72 | 18.7333 | -0.18 (-0.53%) | 505,981 |
| 25 May 2017 | CNY | 33.8 | 34.31 | 32.71 | 33.9 | 18.8333 | -0.09 (-0.26%) | 1,246,482 |
| 24 May 2017 | CNY | 33.7 | 33.99 | 32.84 | 33.99 | 18.8833 | +0.23 (+0.68%) | 805,700 |
| 23 May 2017 | CNY | 35.64 | 35.85 | 33.66 | 33.76 | 18.7556 | -1.93 (-5.41%) | 784,035 |
| 22 May 2017 | CNY | 36.94 | 37.1 | 35.02 | 35.69 | 19.8278 | -1.33 (-3.59%) | 881,924 |
| 19 May 2017 | CNY | 37.09 | 37.48 | 36.6 | 37.02 | 20.5667 | -0.09 (-0.24%) | 644,226 |
