| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 38.0208 | 38.151 | 36.8021 | 36.9167 | 36.9167 | -0.927 (-2.45%) | 1,871,045 |
| 15 Jun 2017 | CNY | 36.875 | 38.401 | 36.7188 | 37.8438 | 37.8438 | +0.969 (+2.63%) | 2,549,700 |
| 14 Jun 2017 | CNY | 36.0938 | 37.2865 | 35.7135 | 36.875 | 36.875 | +0.984 (+2.74%) | 2,330,929 |
| 13 Jun 2017 | CNY | 33.8021 | 36.1458 | 33.8021 | 35.8906 | 35.8906 | +1.906 (+5.61%) | 1,582,659 |
| 12 Jun 2017 | CNY | 35.4063 | 35.651 | 33.8542 | 33.9844 | 33.9844 | -1.698 (-4.76%) | 1,190,184 |
| 9 Jun 2017 | CNY | 36.1094 | 36.1979 | 35.2396 | 35.6823 | 35.6823 | -0.531 (-1.47%) | 1,241,316 |
| 8 Jun 2017 | CNY | 35.8229 | 36.7344 | 35.526 | 36.2135 | 36.2135 | +0.484 (+1.36%) | 1,748,338 |
| 7 Jun 2017 | CNY | 34.5833 | 36.1458 | 34.5052 | 35.7292 | 35.7292 | +1.182 (+3.42%) | 1,527,655 |
| 6 Jun 2017 | CNY | 34.1667 | 34.9271 | 33.8646 | 34.5469 | 34.5469 | +0.219 (+0.64%) | 1,019,598 |
| 5 Jun 2017 | CNY | 34.0625 | 34.8542 | 34.0625 | 34.3281 | 34.3281 | +0.484 (+1.43%) | 1,135,036 |
| 2 Jun 2017 | CNY | 32.776 | 34.1563 | 31.776 | 33.8438 | 33.8438 | +1.068 (+3.26%) | 1,418,463 |
| 1 Jun 2017 | CNY | 34.5938 | 35.6823 | 32.75 | 32.776 | 32.776 | -2.484 (-7.05%) | 1,682,855 |
| 31 May 2017 | CNY | 36.4323 | 36.9792 | 35.1615 | 35.2604 | 35.2604 | -0.312 (-0.88%) | 1,087,971 |
| 26 May 2017 | CNY | 35.7292 | 36.3802 | 35.2708 | 35.5729 | 35.5729 | +0.047 (+0.13%) | 1,231,457 |
| 25 May 2017 | CNY | 35.3594 | 35.9323 | 34.4063 | 35.526 | 35.526 | +0.161 (+0.46%) | 1,239,734 |
| 24 May 2017 | CNY | 35.4167 | 35.9427 | 33.974 | 35.3646 | 35.3646 | -0.365 (-1.02%) | 1,541,688 |
| 23 May 2017 | CNY | 39.0625 | 39.2604 | 35.4792 | 35.7292 | 35.7292 | -3.359 (-8.59%) | 2,307,271 |
| 22 May 2017 | CNY | 40.1042 | 41.3698 | 39.0885 | 39.0885 | 39.0885 | -1.5 (-3.70%) | 1,917,507 |
| 19 May 2017 | CNY | 41.5156 | 42.6302 | 40.5208 | 40.5885 | 40.5885 | -0.927 (-2.23%) | 2,477,308 |
| 18 May 2017 | CNY | 38.9896 | 42.3125 | 38.5521 | 41.5156 | 41.5156 | +2.333 (+5.95%) | 3,264,545 |
| 17 May 2017 | CNY | 38.5469 | 40.1042 | 38.5469 | 39.1823 | 39.1823 | +0.719 (+1.87%) | 1,875,089 |
| 16 May 2017 | CNY | 37.1667 | 38.5365 | 36.5885 | 38.4635 | 38.4635 | +1.156 (+3.10%) | 1,272,869 |
| 15 May 2017 | CNY | 37.5781 | 38.0104 | 37.1771 | 37.3073 | 37.3073 | -0.271 (-0.72%) | 936,065 |
| 12 May 2017 | CNY | 37.6875 | 38.7969 | 37.2396 | 37.5781 | 37.5781 | -0.651 (-1.70%) | 1,154,363 |
| 11 May 2017 | CNY | 38.0313 | 38.6979 | 37.1354 | 38.2292 | 38.2292 | -0.062 (-0.16%) | 1,472,666 |
| 10 May 2017 | CNY | 39.7031 | 40.3021 | 38.0729 | 38.2917 | 38.2917 | -1.292 (-3.26%) | 1,747,054 |
| 9 May 2017 | CNY | 38.026 | 39.8281 | 38.0208 | 39.5833 | 39.5833 | +0.854 (+2.21%) | 1,463,986 |
| 8 May 2017 | CNY | 38.7396 | 39.8438 | 38.6979 | 38.7292 | 38.7292 | -0.594 (-1.51%) | 1,186,959 |
| 5 May 2017 | CNY | 39.0938 | 40.3646 | 36.9792 | 39.3229 | 39.3229 | +0.161 (+0.41%) | 1,618,763 |
| 4 May 2017 | CNY | 38.5417 | 39.8438 | 38.0313 | 39.1615 | 39.1615 | +0.484 (+1.25%) | 1,390,258 |
