| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 38.28 | 38.88 | 37.08 | 37.91 | 37.91 | -0.56 (-1.46%) | 4,923,494 |
| 13 Jun 2017 | CNY | 37.38 | 39.68 | 37.01 | 38.47 | 38.47 | +0.95 (+2.53%) | 7,525,365 |
| 12 Jun 2017 | CNY | 37.99 | 39 | 36.95 | 37.52 | 37.52 | -1.43 (-3.67%) | 6,017,652 |
| 9 Jun 2017 | CNY | 38.68 | 39.29 | 37.47 | 38.95 | 38.95 | -0.25 (-0.64%) | 8,501,750 |
| 8 Jun 2017 | CNY | 40.15 | 41.37 | 38.64 | 39.2 | 39.2 | +1.01 (+2.64%) | 15,112,575 |
| 7 Jun 2017 | CNY | 35.1 | 38.19 | 35 | 38.19 | 38.19 | +3.47 (+9.99%) | 8,573,699 |
| 6 Jun 2017 | CNY | 35.97 | 36.21 | 34.01 | 34.72 | 34.72 | -1.58 (-4.35%) | 6,438,410 |
| 5 Jun 2017 | CNY | 36 | 37.09 | 35.19 | 36.3 | 36.3 | +0.41 (+1.14%) | 10,781,970 |
| 2 Jun 2017 | CNY | 32.07 | 35.89 | 31.45 | 35.89 | 35.89 | +3.26 (+9.99%) | 9,053,264 |
| 1 Jun 2017 | CNY | 34.5 | 34.78 | 32.5 | 32.63 | 32.63 | -1.27 (-3.75%) | 5,351,370 |
| 31 May 2017 | CNY | 35.93 | 37 | 33.5 | 33.9 | 33.9 | -0.88 (-2.53%) | 9,772,741 |
| 26 May 2017 | CNY | 31.65 | 34.78 | 31.65 | 34.78 | 34.78 | +3.16 (+9.99%) | 4,014,644 |
| 25 May 2017 | CNY | 31.51 | 32.1 | 30 | 31.62 | 31.62 | -0.08 (-0.25%) | 4,366,436 |
| 24 May 2017 | CNY | 30.09 | 31.7 | 28.4 | 31.7 | 31.7 | +0.7 (+2.26%) | 4,317,081 |
| 23 May 2017 | CNY | 31.76 | 32.74 | 30.56 | 31 | 31 | +0.08 (+0.26%) | 5,001,751 |
| 22 May 2017 | CNY | 32.49 | 33.6 | 30.9 | 30.92 | 30.92 | -3.36 (-9.80%) | 6,573,377 |
| 19 May 2017 | CNY | 35.99 | 36.9 | 33.6 | 34.28 | 34.28 | -1.07 (-3.03%) | 8,757,820 |
| 18 May 2017 | CNY | 36 | 37.62 | 35.23 | 35.35 | 35.35 | +1.15 (+3.36%) | 11,476,393 |
| 17 May 2017 | CNY | 32.5 | 34.2 | 32 | 34.2 | 34.2 | +3.11 (+10.00%) | 1,797,466 |
| 16 May 2017 | CNY | 29 | 31.09 | 28.35 | 31.09 | 31.09 | +2.06 (+7.10%) | 4,744,150 |
| 15 May 2017 | CNY | 29.88 | 30.44 | 28.75 | 29.03 | 29.03 | -0.74 (-2.49%) | 2,623,999 |
| 12 May 2017 | CNY | 29.41 | 30.68 | 28.11 | 29.77 | 29.77 | +0.22 (+0.74%) | 3,139,216 |
| 11 May 2017 | CNY | 30 | 30.48 | 27.5 | 29.55 | 29.55 | -0.96 (-3.15%) | 3,679,746 |
| 10 May 2017 | CNY | 32.43 | 32.43 | 30.11 | 30.51 | 30.51 | -1.29 (-4.06%) | 3,359,648 |
| 9 May 2017 | CNY | 30.99 | 32.38 | 30.94 | 31.8 | 31.8 | +0.3 (+0.95%) | 2,852,092 |
| 8 May 2017 | CNY | 33.56 | 34.4 | 31.5 | 31.5 | 31.5 | -3.5 (-10%) | 5,217,671 |
| 5 May 2017 | CNY | 37.85 | 38.86 | 35 | 35 | 35 | -0.85 (-2.37%) | 7,413,505 |
| 4 May 2017 | CNY | 33.4 | 35.85 | 33.06 | 35.85 | 35.85 | +2.07 (+6.13%) | 6,725,113 |
| 3 May 2017 | CNY | 34 | 35.46 | 33.4 | 33.78 | 33.78 | -0.68 (-1.97%) | 5,061,799 |
| 2 May 2017 | CNY | 33.15 | 35.85 | 32.36 | 34.46 | 34.46 | +1.37 (+4.14%) | 4,915,070 |
