| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 34.58 | 35.38 | 34.15 | 34.82 | 34.82 | +0.67 (+1.96%) | 1,366,857 |
| 16 Jun 2017 | CNY | 34.46 | 35.95 | 34.01 | 34.15 | 34.15 | -0.5 (-1.44%) | 1,973,265 |
| 15 Jun 2017 | CNY | 32.53 | 35.46 | 32.53 | 34.65 | 34.65 | +1.97 (+6.03%) | 3,504,435 |
| 14 Jun 2017 | CNY | 32.38 | 32.77 | 32 | 32.68 | 32.68 | +0.3 (+0.93%) | 1,228,038 |
| 13 Jun 2017 | CNY | 31.31 | 32.68 | 31.31 | 32.38 | 32.38 | +1.07 (+3.42%) | 1,405,298 |
| 12 Jun 2017 | CNY | 32.8 | 32.98 | 31.3 | 31.31 | 31.31 | -2.01 (-6.03%) | 1,472,837 |
| 9 Jun 2017 | CNY | 33.36 | 33.81 | 32.87 | 33.32 | 33.32 | -0.44 (-1.30%) | 1,371,441 |
| 8 Jun 2017 | CNY | 33.19 | 35.42 | 33 | 33.76 | 33.76 | +0.65 (+1.96%) | 2,632,253 |
| 7 Jun 2017 | CNY | 32.1 | 33.3 | 32.01 | 33.11 | 33.11 | +1.09 (+3.40%) | 1,550,158 |
| 6 Jun 2017 | CNY | 32.1 | 32.38 | 31.55 | 32.02 | 32.02 | -0.18 (-0.56%) | 761,400 |
| 5 Jun 2017 | CNY | 31.93 | 32.93 | 31.93 | 32.2 | 32.2 | +0.21 (+0.66%) | 1,191,446 |
| 2 Jun 2017 | CNY | 31 | 32.3 | 30.6 | 31.99 | 31.99 | +0.49 (+1.56%) | 1,259,380 |
| 1 Jun 2017 | CNY | 34.1 | 34.45 | 31.5 | 31.5 | 31.5 | -3.5 (-10%) | 2,164,418 |
| 31 May 2017 | CNY | 36.98 | 36.98 | 35 | 35 | 35 | -0.53 (-1.49%) | 1,346,377 |
| 26 May 2017 | CNY | 35.08 | 35.97 | 35 | 35.53 | 35.53 | +0.09 (+0.25%) | 963,176 |
| 25 May 2017 | CNY | 35.5 | 36 | 34.71 | 35.44 | 35.44 | -0.33 (-0.92%) | 1,150,742 |
| 24 May 2017 | CNY | 35.05 | 36.35 | 34.99 | 35.77 | 35.77 | -0.19 (-0.53%) | 1,168,929 |
| 23 May 2017 | CNY | 36.69 | 37.67 | 35.9 | 35.96 | 35.96 | -0.94 (-2.55%) | 1,637,773 |
| 22 May 2017 | CNY | 37.77 | 38.29 | 35.9 | 36.9 | 36.9 | -1.05 (-2.77%) | 1,620,735 |
| 19 May 2017 | CNY | 39.26 | 39.26 | 37.77 | 37.95 | 37.95 | -1.03 (-2.64%) | 1,384,673 |
| 18 May 2017 | CNY | 39.23 | 40.21 | 38.85 | 38.98 | 38.98 | -0.74 (-1.86%) | 1,826,649 |
| 17 May 2017 | CNY | 38.11 | 41.8 | 37.92 | 39.72 | 39.72 | +1.57 (+4.12%) | 3,653,230 |
| 16 May 2017 | CNY | 36.7 | 38.45 | 35.88 | 38.15 | 38.15 | +0.84 (+2.25%) | 1,844,178 |
| 15 May 2017 | CNY | 37.5 | 37.98 | 37.31 | 37.31 | 37.31 | +0.07 (+0.19%) | 1,207,716 |
| 12 May 2017 | CNY | 37.3 | 37.49 | 36.76 | 37.24 | 37.24 | -0.36 (-0.96%) | 1,190,474 |
| 11 May 2017 | CNY | 36 | 37.6 | 35 | 37.6 | 37.6 | +0.22 (+0.59%) | 2,025,686 |
| 10 May 2017 | CNY | 36.96 | 39.87 | 36.51 | 37.38 | 37.38 | +0.87 (+2.38%) | 2,787,281 |
| 9 May 2017 | CNY | 35.5 | 36.69 | 35.4 | 36.51 | 36.51 | +0.71 (+1.98%) | 1,202,336 |
| 8 May 2017 | CNY | 36.05 | 36.83 | 35.78 | 35.8 | 35.8 | -0.51 (-1.40%) | 1,160,667 |
| 5 May 2017 | CNY | 36.68 | 37.53 | 36.3 | 36.31 | 36.31 | -0.59 (-1.60%) | 1,361,910 |
