| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | CNY | 30.2867 | 31.0933 | 29.8167 | 29.9333 | 29.9333 | -0.4 (-1.32%) | 3,796,887 |
| 7 Jun 2017 | CNY | 29.43 | 30.96 | 29.3667 | 30.3333 | 30.3333 | +0.9 (+3.06%) | 3,327,087 |
| 6 Jun 2017 | CNY | 28.9133 | 29.4967 | 28.9033 | 29.4333 | 29.4333 | +0.433 (+1.49%) | 1,116,069 |
| 5 Jun 2017 | CNY | 29.1667 | 29.8467 | 28.9667 | 29 | 29 | +0.203 (+0.71%) | 2,963,340 |
| 2 Jun 2017 | CNY | 27.2133 | 28.94 | 26.5 | 28.7967 | 28.7967 | +1.593 (+5.86%) | 3,990,312 |
| 1 Jun 2017 | CNY | 28.13 | 28.7333 | 27.1 | 27.2033 | 27.2033 | -1.237 (-4.35%) | 2,967,639 |
| 31 May 2017 | CNY | 29.86 | 30.1333 | 28.4333 | 28.44 | 28.44 | -0.493 (-1.70%) | 4,354,455 |
| 26 May 2017 | CNY | 29.04 | 29.37 | 28.4367 | 28.9333 | 28.9333 | -0.267 (-0.91%) | 3,058,560 |
| 25 May 2017 | CNY | 28.8667 | 29.4867 | 27.7367 | 29.2 | 29.2 | +0.127 (+0.44%) | 4,602,948 |
| 24 May 2017 | CNY | 28.3667 | 29.8 | 28.1667 | 29.0733 | 29.0733 | +0.7 (+2.47%) | 4,229,013 |
| 23 May 2017 | CNY | 29.5333 | 29.9933 | 27.6 | 28.3733 | 28.3733 | -1.293 (-4.36%) | 5,586,915 |
| 22 May 2017 | CNY | 32.26 | 33.36 | 29.3733 | 29.6667 | 29.6667 | -2.707 (-8.36%) | 5,692,023 |
| 19 May 2017 | CNY | 32.4067 | 32.8333 | 31.8367 | 32.3733 | 32.3733 | +0.107 (+0.33%) | 2,054,325 |
| 18 May 2017 | CNY | 32.3833 | 33.9967 | 32.1867 | 32.2667 | 32.2667 | -0.61 (-1.86%) | 3,160,656 |
| 17 May 2017 | CNY | 33.2 | 34.15 | 32.5867 | 32.8767 | 32.8767 | -0.173 (-0.52%) | 3,695,073 |
| 16 May 2017 | CNY | 30.7233 | 33.3167 | 30.4067 | 33.05 | 33.05 | +2.067 (+6.67%) | 5,128,680 |
| 15 May 2017 | CNY | 31.5 | 31.5 | 30.8333 | 30.9833 | 30.9833 | -0.477 (-1.52%) | 2,341,746 |
| 12 May 2017 | CNY | 31.4967 | 31.6633 | 30.65 | 31.46 | 31.46 | -0.213 (-0.67%) | 3,345,861 |
| 11 May 2017 | CNY | 29.6667 | 31.6733 | 29.5 | 31.6733 | 31.6733 | +1.043 (+3.41%) | 5,178,096 |
| 10 May 2017 | CNY | 30.3833 | 31.56 | 30.3333 | 30.63 | 30.63 | +0.163 (+0.54%) | 6,750,321 |
| 9 May 2017 | CNY | 28.6667 | 30.4967 | 28.6333 | 30.4667 | 30.4667 | +1.53 (+5.29%) | 5,763,633 |
| 8 May 2017 | CNY | 29 | 30.1033 | 28.8333 | 28.9367 | 28.9367 | -0.057 (-0.20%) | 3,307,665 |
| 5 May 2017 | CNY | 28.67 | 30.33 | 28.3333 | 28.9933 | 28.9933 | -0.033 (-0.12%) | 3,130,434 |
| 4 May 2017 | CNY | 29.82 | 29.82 | 29.0267 | 29.0267 | 29.0267 | -0.963 (-3.21%) | 3,523,173 |
| 3 May 2017 | CNY | 30.0467 | 30.65 | 29.39 | 29.99 | 29.99 | -0.177 (-0.59%) | 2,883,876 |
| 2 May 2017 | CNY | 30 | 30.6667 | 29.8367 | 30.1667 | 30.1667 | +0.133 (+0.44%) | 2,054,646 |
| 28 Apr 2017 | CNY | 30.06 | 30.4667 | 29.72 | 30.0333 | 30.0333 | -0.217 (-0.72%) | 2,286,552 |
| 27 Apr 2017 | CNY | 28.2367 | 30.5167 | 27.8833 | 30.25 | 30.25 | +1.983 (+7.02%) | 4,240,680 |
| 26 Apr 2017 | CNY | 28.2833 | 28.8667 | 27.9167 | 28.2667 | 28.2667 | -0.083 (-0.29%) | 2,409,855 |
| 25 Apr 2017 | CNY | 28.3833 | 28.8 | 28.2 | 28.35 | 28.35 | -0.043 (-0.15%) | 1,859,001 |
