| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 52.75 | 52.8 | 51.9 | 52.76 | 52.76 | +0.12 (+0.23%) | 294,311 |
| 15 Jun 2017 | CNY | 51.49 | 52.94 | 51.15 | 52.64 | 52.64 | +1.22 (+2.37%) | 507,511 |
| 14 Jun 2017 | CNY | 51.02 | 51.88 | 51.02 | 51.42 | 51.42 | -0.06 (-0.12%) | 225,011 |
| 13 Jun 2017 | CNY | 50 | 51.6 | 49.25 | 51.48 | 51.48 | +1.27 (+2.53%) | 323,401 |
| 12 Jun 2017 | CNY | 51.39 | 52.29 | 50.1 | 50.21 | 50.21 | -2.35 (-4.47%) | 460,308 |
| 9 Jun 2017 | CNY | 52.77 | 52.9 | 51.08 | 52.56 | 52.56 | -0.24 (-0.45%) | 537,601 |
| 8 Jun 2017 | CNY | 52.33 | 53.86 | 52.15 | 52.8 | 52.8 | +0.42 (+0.80%) | 672,800 |
| 7 Jun 2017 | CNY | 50 | 53 | 49.91 | 52.38 | 52.38 | +2.47 (+4.95%) | 496,352 |
| 6 Jun 2017 | CNY | 50.54 | 50.7 | 49.5 | 49.91 | 49.91 | -0.59 (-1.17%) | 193,542 |
| 5 Jun 2017 | CNY | 50.5 | 51 | 49.81 | 50.5 | 50.5 | +0.66 (+1.32%) | 382,808 |
| 2 Jun 2017 | CNY | 47.99 | 50.19 | 47.01 | 49.84 | 49.84 | +1.82 (+3.79%) | 415,949 |
| 1 Jun 2017 | CNY | 50.97 | 51.29 | 48 | 48.02 | 48.02 | -3.21 (-6.27%) | 442,933 |
| 31 May 2017 | CNY | 53 | 53 | 51.23 | 51.23 | 51.23 | +0.08 (+0.16%) | 383,600 |
| 26 May 2017 | CNY | 50.98 | 51.6 | 50.6 | 51.15 | 51.15 | -0.22 (-0.43%) | 293,800 |
| 25 May 2017 | CNY | 51.61 | 51.88 | 49.55 | 51.37 | 51.37 | +0.02 (+0.04%) | 550,100 |
| 24 May 2017 | CNY | 51.18 | 52 | 50.1 | 51.35 | 51.35 | +0.35 (+0.69%) | 287,100 |
| 23 May 2017 | CNY | 53.28 | 54.18 | 50.02 | 51 | 51 | -2.89 (-5.36%) | 487,942 |
| 22 May 2017 | CNY | 56.92 | 57.18 | 53.8 | 53.89 | 53.89 | -3.04 (-5.34%) | 513,500 |
| 19 May 2017 | CNY | 57.3 | 57.65 | 56.5 | 56.93 | 56.93 | -0.28 (-0.49%) | 599,471 |
| 18 May 2017 | CNY | 56.38 | 57.3 | 55.5 | 57.21 | 57.21 | +0.5 (+0.88%) | 455,371 |
| 17 May 2017 | CNY | 56.98 | 57.15 | 56.16 | 56.71 | 56.71 | +0.66 (+1.18%) | 457,371 |
| 16 May 2017 | CNY | 54.45 | 56.1 | 53.61 | 56.05 | 56.05 | +1.6 (+2.94%) | 465,971 |
| 15 May 2017 | CNY | 54.89 | 55.34 | 54.28 | 54.45 | 54.45 | -0.61 (-1.11%) | 398,271 |
| 12 May 2017 | CNY | 55.39 | 55.48 | 54.58 | 55.06 | 55.06 | -0.33 (-0.60%) | 282,171 |
| 11 May 2017 | CNY | 54.14 | 55.39 | 53.51 | 55.39 | 55.39 | +0.41 (+0.75%) | 488,271 |
| 10 May 2017 | CNY | 56.56 | 57.88 | 54.98 | 54.98 | 54.98 | -1.82 (-3.20%) | 947,800 |
| 9 May 2017 | CNY | 54.15 | 56.81 | 54.15 | 56.8 | 56.8 | +1.92 (+3.50%) | 493,481 |
| 8 May 2017 | CNY | 55.85 | 56.09 | 54.8 | 54.88 | 54.88 | -1.07 (-1.91%) | 269,139 |
| 5 May 2017 | CNY | 55.87 | 57.3 | 54.88 | 55.95 | 55.95 | -0.4 (-0.71%) | 323,239 |
| 4 May 2017 | CNY | 56.8 | 57.12 | 55.51 | 56.35 | 56.35 | -0.51 (-0.90%) | 360,289 |
