| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 27.7944 | 27.9222 | 27.2222 | 27.5556 | 27.5556 | -0.333 (-1.20%) | 1,753,945 |
| 13 Jun 2017 | CNY | 26.95 | 28.0556 | 26.95 | 27.8889 | 27.8889 | +0.756 (+2.78%) | 2,187,750 |
| 12 Jun 2017 | CNY | 27.7778 | 28.25 | 27 | 27.1333 | 27.1333 | -1.4 (-4.91%) | 2,697,660 |
| 9 Jun 2017 | CNY | 28.5056 | 28.6611 | 27.8444 | 28.5333 | 28.5333 | +0.044 (+0.16%) | 2,261,664 |
| 8 Jun 2017 | CNY | 29.3222 | 29.6389 | 28.2778 | 28.4889 | 28.4889 | -1.044 (-3.54%) | 4,301,497 |
| 7 Jun 2017 | CNY | 28.7167 | 30.1111 | 28.5667 | 29.5333 | 29.5333 | +0.717 (+2.49%) | 5,211,217 |
| 6 Jun 2017 | CNY | 28.1611 | 29.2889 | 28.1389 | 28.8167 | 28.8167 | +0.4 (+1.41%) | 4,370,124 |
| 5 Jun 2017 | CNY | 28.45 | 30.1222 | 28.1111 | 28.4167 | 28.4167 | +1.033 (+3.77%) | 6,875,640 |
| 2 Jun 2017 | CNY | 26.6111 | 27.6333 | 26 | 27.3833 | 27.3833 | +0.706 (+2.64%) | 3,073,240 |
| 1 Jun 2017 | CNY | 27.5222 | 28.7111 | 26.6667 | 26.6778 | 26.6778 | -2.211 (-7.65%) | 5,223,196 |
| 31 May 2017 | CNY | 29.5556 | 30.9833 | 28.8889 | 28.8889 | 28.8889 | +0.722 (+2.56%) | 7,943,455 |
| 26 May 2017 | CNY | 27.7333 | 28.8167 | 27.5611 | 28.1667 | 28.1667 | +0.45 (+1.62%) | 3,791,619 |
| 25 May 2017 | CNY | 28.3222 | 28.3222 | 26.7833 | 27.7167 | 27.7167 | -0.672 (-2.37%) | 4,634,379 |
| 24 May 2017 | CNY | 27.7 | 28.7444 | 27.4944 | 28.3889 | 28.3889 | +0.3 (+1.07%) | 3,634,876 |
| 23 May 2017 | CNY | 28.6 | 29.3333 | 27.9167 | 28.0889 | 28.0889 | -0.3 (-1.06%) | 4,613,355 |
| 22 May 2017 | CNY | 30.2778 | 30.6556 | 28.3389 | 28.3889 | 28.3889 | -2.167 (-7.09%) | 4,684,320 |
| 19 May 2017 | CNY | 31.2944 | 31.6389 | 30.5444 | 30.5556 | 30.5556 | -0.722 (-2.31%) | 3,898,198 |
| 18 May 2017 | CNY | 31.6722 | 32.3889 | 31.2556 | 31.2778 | 31.2778 | -1 (-3.10%) | 5,216,790 |
| 17 May 2017 | CNY | 32.75 | 33.7722 | 32.1778 | 32.2778 | 32.2778 | -0.694 (-2.11%) | 7,687,283 |
| 16 May 2017 | CNY | 31.9167 | 32.9722 | 31.3611 | 32.9722 | 32.9722 | +0.417 (+1.28%) | 7,623,891 |
| 15 May 2017 | CNY | 32.7778 | 33.3278 | 31.7833 | 32.5556 | 32.5556 | +0.228 (+0.70%) | 6,826,289 |
| 12 May 2017 | CNY | 32.6667 | 33.3056 | 31.6944 | 32.3278 | 32.3278 | -0.95 (-2.85%) | 7,798,707 |
| 11 May 2017 | CNY | 31.3889 | 33.9667 | 30.5556 | 33.2778 | 33.2778 | +0.033 (+0.10%) | 10,895,756 |
| 10 May 2017 | CNY | 33.8944 | 35.55 | 32.7778 | 33.2445 | 33.2445 | -0.983 (-2.87%) | 15,497,847 |
| 9 May 2017 | CNY | 32.7222 | 34.2278 | 31.9556 | 34.2278 | 34.2278 | +3.111 (+10.00%) | 14,271,064 |
| 8 May 2017 | CNY | 31.1167 | 31.1167 | 31.1167 | 31.1167 | 31.1167 | +2.828 (+10.00%) | 222,480 |
| 5 May 2017 | CNY | 28.2889 | 28.2889 | 28.2889 | 28.2889 | 28.2889 | +2.572 (+10.00%) | 76,500 |
| 4 May 2017 | CNY | 25.7167 | 25.7167 | 25.7167 | 25.7167 | 25.7167 | +2.339 (+10.00%) | 38,340 |
| 3 May 2017 | CNY | 23.3778 | 23.3778 | 23.3778 | 23.3778 | 23.3778 | +2.128 (+10.01%) | 36,720 |
| 2 May 2017 | CNY | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | +1.933 (+10.01%) | 28,800 |
