| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 32.3632 | 33.0765 | 31.8657 | 32.3392 | 32.3392 | +0.42 (+1.31%) | 1,524,794 |
| 16 Jun 2017 | CNY | 32.3692 | 33.3762 | 31.6499 | 31.9196 | 31.9196 | -0.108 (-0.34%) | 2,021,284 |
| 15 Jun 2017 | CNY | 30.8766 | 33.2563 | 30.8766 | 32.0275 | 32.0275 | +0.947 (+3.05%) | 2,227,697 |
| 14 Jun 2017 | CNY | 30.5769 | 31.47 | 30.5769 | 31.0804 | 31.0804 | +0.599 (+1.97%) | 2,060,293 |
| 13 Jun 2017 | CNY | 28.2931 | 31.6499 | 28.2931 | 30.481 | 30.481 | +1.708 (+5.94%) | 1,940,136 |
| 12 Jun 2017 | CNY | 30.1573 | 30.3311 | 28.4309 | 28.7726 | 28.7726 | -1.69 (-5.55%) | 1,616,272 |
| 9 Jun 2017 | CNY | 30.1753 | 30.6668 | 29.9775 | 30.463 | 30.463 | +0.36 (+1.19%) | 903,374 |
| 8 Jun 2017 | CNY | 30.415 | 30.9246 | 30.0554 | 30.1033 | 30.1033 | -0.348 (-1.14%) | 1,162,105 |
| 7 Jun 2017 | CNY | 29.2941 | 30.6968 | 29.1502 | 30.451 | 30.451 | +1.211 (+4.14%) | 1,536,850 |
| 6 Jun 2017 | CNY | 28.8206 | 29.5099 | 28.8206 | 29.2402 | 29.2402 | +0.108 (+0.37%) | 918,707 |
| 5 Jun 2017 | CNY | 29.0124 | 29.8875 | 28.9524 | 29.1323 | 29.1323 | +0.527 (+1.84%) | 1,026,094 |
| 2 Jun 2017 | CNY | 27.6337 | 28.8325 | 27.1182 | 28.6048 | 28.6048 | +1.091 (+3.97%) | 975,424 |
| 1 Jun 2017 | CNY | 29.3181 | 29.5818 | 27.334 | 27.5138 | 27.5138 | -1.72 (-5.88%) | 1,054,882 |
| 31 May 2017 | CNY | 30.3251 | 31.2602 | 29.1083 | 29.2342 | 29.2342 | +0.126 (+0.43%) | 1,400,854 |
| 26 May 2017 | CNY | 29.0723 | 29.5519 | 28.9884 | 29.1083 | 29.1083 | +0.126 (+0.43%) | 994,894 |
| 25 May 2017 | CNY | 29.5698 | 29.8815 | 27.8795 | 28.9824 | 28.9824 | -0.576 (-1.95%) | 1,447,318 |
| 24 May 2017 | CNY | 28.7726 | 29.7257 | 27.9754 | 29.5579 | 29.5579 | -0.192 (-0.64%) | 1,421,651 |
| 23 May 2017 | CNY | 31.6618 | 32.3692 | 29.5519 | 29.7497 | 29.7497 | -2.889 (-8.85%) | 2,054,276 |
| 22 May 2017 | CNY | 36.4033 | 36.763 | 32.6389 | 32.6389 | 32.6389 | -3.627 (-10.00%) | 2,042,867 |
| 19 May 2017 | CNY | 37.2545 | 37.5542 | 36.2235 | 36.2655 | 36.2655 | -0.989 (-2.65%) | 1,053,645 |
| 18 May 2017 | CNY | 36.2535 | 37.7461 | 36.0257 | 37.2545 | 37.2545 | +0.629 (+1.72%) | 1,978,370 |
| 17 May 2017 | CNY | 36.5532 | 37.1466 | 36.2834 | 36.6251 | 36.6251 | +0.336 (+0.93%) | 1,249,010 |
| 16 May 2017 | CNY | 35.3004 | 36.3254 | 34.5391 | 36.2894 | 36.2894 | +0.923 (+2.61%) | 1,083,864 |
| 15 May 2017 | CNY | 35.9058 | 36.4753 | 35.3064 | 35.3663 | 35.3663 | -0.33 (-0.92%) | 727,859 |
| 12 May 2017 | CNY | 35.2464 | 36.0856 | 35.1325 | 35.696 | 35.696 | +0.384 (+1.09%) | 961,985 |
| 11 May 2017 | CNY | 34.9827 | 35.8938 | 34.0356 | 35.3124 | 35.3124 | -0.629 (-1.75%) | 1,091,214 |
| 10 May 2017 | CNY | 36.1815 | 37.1646 | 35.678 | 35.9418 | 35.9418 | -0.479 (-1.32%) | 1,297,951 |
| 9 May 2017 | CNY | 35.1385 | 36.4573 | 34.7669 | 36.4213 | 36.4213 | +0.797 (+2.24%) | 868,174 |
| 8 May 2017 | CNY | 35.4442 | 36.5652 | 35.4442 | 35.6241 | 35.6241 | -0.503 (-1.39%) | 665,309 |
| 5 May 2017 | CNY | 36.2595 | 36.805 | 35.9717 | 36.1276 | 36.1276 | 0.0 (0.0%) | 850,515 |
