| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 59 | 59.79 | 58.82 | 59.47 | 59.47 | +0.18 (+0.30%) | 699,106 |
| 13 Jun 2017 | CNY | 57.3 | 60.38 | 57.23 | 59.29 | 59.29 | +2.04 (+3.56%) | 1,310,438 |
| 12 Jun 2017 | CNY | 57.37 | 57.9 | 57.04 | 57.25 | 57.25 | -0.75 (-1.29%) | 570,421 |
| 9 Jun 2017 | CNY | 57.29 | 58.24 | 57.29 | 58 | 58 | +0.42 (+0.73%) | 733,707 |
| 8 Jun 2017 | CNY | 58.56 | 58.74 | 56.9 | 57.58 | 57.58 | -0.93 (-1.59%) | 1,405,866 |
| 7 Jun 2017 | CNY | 57.89 | 58.55 | 57.59 | 58.51 | 58.51 | +0.61 (+1.05%) | 1,265,412 |
| 6 Jun 2017 | CNY | 57.61 | 58.55 | 57.11 | 57.9 | 57.9 | -0.09 (-0.16%) | 916,324 |
| 5 Jun 2017 | CNY | 54.58 | 58.93 | 54.58 | 57.99 | 57.99 | +3.01 (+5.47%) | 1,841,262 |
| 2 Jun 2017 | CNY | 52 | 55.1 | 51.98 | 54.98 | 54.98 | +3.08 (+5.93%) | 1,541,239 |
| 1 Jun 2017 | CNY | 52.8 | 53 | 51.7 | 51.9 | 51.9 | -1.1 (-2.08%) | 711,463 |
| 31 May 2017 | CNY | 54.7 | 54.99 | 53 | 53 | 53 | -0.6 (-1.12%) | 633,727 |
| 26 May 2017 | CNY | 53.69 | 54.08 | 53.46 | 53.6 | 53.6 | -0.04 (-0.07%) | 334,200 |
| 25 May 2017 | CNY | 53.94 | 54.5 | 52.5 | 53.64 | 53.64 | +0.02 (+0.04%) | 693,367 |
| 24 May 2017 | CNY | 53.83 | 53.95 | 52.5 | 53.62 | 53.62 | -0.28 (-0.52%) | 560,044 |
| 23 May 2017 | CNY | 55.66 | 56.2 | 53.83 | 53.9 | 53.9 | -2 (-3.58%) | 1,081,600 |
| 22 May 2017 | CNY | 57.11 | 57.45 | 55.85 | 55.9 | 55.9 | -1.2 (-2.10%) | 636,428 |
| 19 May 2017 | CNY | 57.79 | 57.83 | 57.04 | 57.1 | 57.1 | -0.25 (-0.44%) | 385,600 |
| 18 May 2017 | CNY | 57.31 | 58.14 | 57.03 | 57.35 | 57.35 | -0.14 (-0.24%) | 597,931 |
| 17 May 2017 | CNY | 57.48 | 58.39 | 57.01 | 57.49 | 57.49 | 0.0 (0.0%) | 684,300 |
| 16 May 2017 | CNY | 55.85 | 57.5 | 55.71 | 57.49 | 57.49 | +1.23 (+2.19%) | 870,185 |
| 15 May 2017 | CNY | 57.05 | 57.34 | 56.01 | 56.26 | 56.26 | -0.29 (-0.51%) | 519,593 |
| 12 May 2017 | CNY | 56.99 | 57.24 | 56.38 | 56.55 | 56.55 | -0.55 (-0.96%) | 396,000 |
| 11 May 2017 | CNY | 57.16 | 57.45 | 55.56 | 57.1 | 57.1 | -0.47 (-0.82%) | 1,120,427 |
| 10 May 2017 | CNY | 60.2 | 60.33 | 57.5 | 57.57 | 57.57 | -2.63 (-4.37%) | 1,187,000 |
| 9 May 2017 | CNY | 59.4 | 60.6 | 59.4 | 60.2 | 60.2 | +0.8 (+1.35%) | 734,209 |
| 8 May 2017 | CNY | 59.5 | 60.29 | 59.26 | 59.4 | 59.4 | -0.37 (-0.62%) | 707,028 |
| 5 May 2017 | CNY | 59.95 | 60.79 | 59.77 | 59.77 | 59.77 | -0.24 (-0.40%) | 723,294 |
| 4 May 2017 | CNY | 60.75 | 60.75 | 59.84 | 60.01 | 60.01 | -0.76 (-1.25%) | 658,610 |
| 3 May 2017 | CNY | 59.9 | 60.87 | 59.7 | 60.77 | 60.77 | +0.88 (+1.47%) | 816,181 |
| 2 May 2017 | CNY | 60.9 | 61 | 59.89 | 59.89 | 59.89 | -0.06 (-0.10%) | 776,954 |
