| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | CNY | 22.72 | 23.12 | 22.69 | 22.8 | 22.8 | 0.0 (0.0%) | 1,362,563 |
| 26 Jun 2017 | CNY | 22.4 | 22.87 | 22.08 | 22.8 | 22.8 | +0.37 (+1.65%) | 1,413,579 |
| 23 Jun 2017 | CNY | 22.95 | 22.95 | 21.9 | 22.43 | 22.43 | -0.13 (-0.58%) | 1,795,748 |
| 22 Jun 2017 | CNY | 23.24 | 23.44 | 22.55 | 22.56 | 22.56 | -0.69 (-2.97%) | 1,841,300 |
| 21 Jun 2017 | CNY | 23.29 | 23.35 | 22.92 | 23.25 | 23.25 | +0.06 (+0.26%) | 1,274,137 |
| 20 Jun 2017 | CNY | 23.78 | 23.78 | 23.15 | 23.19 | 23.19 | -0.4 (-1.70%) | 1,933,670 |
| 19 Jun 2017 | CNY | 23.4 | 23.65 | 23.26 | 23.59 | 23.59 | +0.11 (+0.47%) | 1,563,183 |
| 16 Jun 2017 | CNY | 23.62 | 23.63 | 23.23 | 23.48 | 23.48 | -0.11 (-0.47%) | 1,675,547 |
| 15 Jun 2017 | CNY | 22.85 | 23.85 | 22.85 | 23.59 | 23.59 | +0.55 (+2.39%) | 3,130,156 |
| 14 Jun 2017 | CNY | 23.18 | 23.28 | 22.7 | 23.04 | 23.04 | -0.05 (-0.22%) | 1,811,590 |
| 13 Jun 2017 | CNY | 22.15 | 23.3 | 22.15 | 23.09 | 23.09 | +0.64 (+2.85%) | 2,385,903 |
| 12 Jun 2017 | CNY | 23.1 | 23.1 | 22.35 | 22.45 | 22.45 | -0.97 (-4.14%) | 2,021,546 |
| 9 Jun 2017 | CNY | 23.19 | 23.61 | 23 | 23.42 | 23.42 | +0.23 (+0.99%) | 2,197,716 |
| 8 Jun 2017 | CNY | 23.68 | 24.19 | 23.08 | 23.19 | 23.19 | -0.61 (-2.56%) | 3,424,297 |
| 7 Jun 2017 | CNY | 22.21 | 23.88 | 22.06 | 23.8 | 23.8 | +1.6 (+7.21%) | 4,548,639 |
| 6 Jun 2017 | CNY | 21.88 | 22.27 | 21.85 | 22.2 | 22.2 | +0.12 (+0.54%) | 1,262,162 |
| 5 Jun 2017 | CNY | 22.13 | 22.5 | 22.07 | 22.08 | 22.08 | +0.19 (+0.87%) | 1,826,925 |
| 2 Jun 2017 | CNY | 21.02 | 22 | 20.88 | 21.89 | 21.89 | +0.66 (+3.11%) | 1,991,537 |
| 1 Jun 2017 | CNY | 22.3 | 22.4 | 21.11 | 21.23 | 21.23 | -1.25 (-5.56%) | 2,885,837 |
| 31 May 2017 | CNY | 23.45 | 23.8 | 22.48 | 22.48 | 22.48 | -0.1 (-0.44%) | 2,888,117 |
| 26 May 2017 | CNY | 22.4 | 23 | 22.17 | 22.58 | 22.58 | +0.19 (+0.85%) | 2,088,368 |
| 25 May 2017 | CNY | 22.23 | 22.59 | 21.43 | 22.39 | 22.39 | +0.12 (+0.54%) | 2,226,040 |
| 24 May 2017 | CNY | 21.89 | 22.44 | 21.41 | 22.27 | 22.27 | +0.39 (+1.78%) | 1,900,878 |
| 23 May 2017 | CNY | 23.59 | 23.75 | 21.81 | 21.88 | 21.88 | -1.74 (-7.37%) | 3,497,779 |
| 22 May 2017 | CNY | 24.98 | 25.33 | 23.56 | 23.62 | 23.62 | -1.32 (-5.29%) | 2,851,140 |
| 19 May 2017 | CNY | 25.02 | 25.28 | 24.8 | 24.94 | 24.94 | 0.0 (0.0%) | 1,586,567 |
| 18 May 2017 | CNY | 25 | 25.46 | 24.89 | 24.94 | 24.94 | -0.32 (-1.27%) | 2,120,485 |
| 17 May 2017 | CNY | 25.13 | 25.68 | 24.98 | 25.26 | 25.26 | +0.09 (+0.36%) | 3,095,726 |
| 16 May 2017 | CNY | 24.47 | 25.19 | 23.83 | 25.17 | 25.17 | +0.68 (+2.78%) | 3,009,221 |
| 15 May 2017 | CNY | 24.8 | 24.97 | 24.4 | 24.49 | 24.49 | -0.12 (-0.49%) | 1,680,570 |
