| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 51.86 | 51.93 | 50.04 | 50.04 | 50.04 | -2.3 (-4.39%) | 854,841 |
| 9 Jun 2017 | CNY | 52.73 | 52.92 | 51.71 | 52.34 | 52.34 | -0.39 (-0.74%) | 710,439 |
| 8 Jun 2017 | CNY | 52.56 | 53.13 | 52.5 | 52.73 | 52.73 | -0.19 (-0.36%) | 1,195,721 |
| 7 Jun 2017 | CNY | 50.91 | 53.08 | 50.91 | 52.92 | 52.92 | +1.48 (+2.88%) | 1,467,277 |
| 6 Jun 2017 | CNY | 50.71 | 51.63 | 50.6 | 51.44 | 51.44 | +0.17 (+0.33%) | 596,272 |
| 5 Jun 2017 | CNY | 51.8 | 51.8 | 51.03 | 51.27 | 51.27 | +0.37 (+0.73%) | 992,180 |
| 2 Jun 2017 | CNY | 48.88 | 51.09 | 48.75 | 50.9 | 50.9 | +1.89 (+3.86%) | 1,139,136 |
| 1 Jun 2017 | CNY | 50.57 | 50.98 | 49.01 | 49.01 | 49.01 | -2.05 (-4.01%) | 1,023,971 |
| 31 May 2017 | CNY | 53.15 | 53.5 | 51 | 51.06 | 51.06 | -0.09 (-0.18%) | 1,328,385 |
| 26 May 2017 | CNY | 50.62 | 52.28 | 50.09 | 51.15 | 51.15 | +0.53 (+1.05%) | 1,074,534 |
| 25 May 2017 | CNY | 50.17 | 50.85 | 49.28 | 50.62 | 50.62 | +0.47 (+0.94%) | 1,027,699 |
| 24 May 2017 | CNY | 49.53 | 50.31 | 48.71 | 50.15 | 50.15 | +0.62 (+1.25%) | 1,008,772 |
| 23 May 2017 | CNY | 52.01 | 52.5 | 49.12 | 49.53 | 49.53 | -2.92 (-5.57%) | 1,431,529 |
| 22 May 2017 | CNY | 55.25 | 55.63 | 52.38 | 52.45 | 52.45 | -2.51 (-4.57%) | 1,268,305 |
| 19 May 2017 | CNY | 54.03 | 55.19 | 54.03 | 54.96 | 54.96 | +0.92 (+1.70%) | 1,060,151 |
| 18 May 2017 | CNY | 54.1 | 54.64 | 53.89 | 54.04 | 54.04 | -0.78 (-1.42%) | 764,087 |
| 17 May 2017 | CNY | 54.54 | 55.54 | 54.4 | 54.82 | 54.82 | +0.08 (+0.15%) | 1,139,964 |
| 16 May 2017 | CNY | 53.34 | 54.78 | 53.15 | 54.74 | 54.74 | +1.53 (+2.88%) | 1,085,914 |
| 15 May 2017 | CNY | 54.01 | 54.3 | 53.21 | 53.21 | 53.21 | -0.76 (-1.41%) | 862,699 |
| 12 May 2017 | CNY | 54.15 | 54.63 | 53.6 | 53.97 | 53.97 | -0.67 (-1.23%) | 1,060,547 |
| 11 May 2017 | CNY | 53.3 | 54.87 | 52.82 | 54.64 | 54.64 | +0.34 (+0.63%) | 1,301,476 |
| 10 May 2017 | CNY | 56.01 | 56.41 | 54.2 | 54.3 | 54.3 | -1.71 (-3.05%) | 1,091,175 |
| 9 May 2017 | CNY | 55.05 | 56.17 | 54.61 | 56.01 | 56.01 | +0.96 (+1.74%) | 876,828 |
| 8 May 2017 | CNY | 56.39 | 56.75 | 55.01 | 55.05 | 55.05 | -1.39 (-2.46%) | 825,602 |
| 5 May 2017 | CNY | 57.73 | 57.73 | 56.44 | 56.44 | 56.44 | -1.62 (-2.79%) | 980,824 |
| 4 May 2017 | CNY | 59 | 59 | 57.86 | 58.06 | 58.06 | -0.97 (-1.64%) | 867,500 |
| 3 May 2017 | CNY | 59.4 | 59.9 | 58.42 | 59.03 | 59.03 | -0.39 (-0.66%) | 852,210 |
| 2 May 2017 | CNY | 59.3 | 60.5 | 59 | 59.42 | 59.42 | +0.3 (+0.51%) | 1,027,849 |
| 28 Apr 2017 | CNY | 58.53 | 59.44 | 58.37 | 59.12 | 59.12 | -0.13 (-0.22%) | 1,180,777 |
| 27 Apr 2017 | CNY | 58.31 | 59.48 | 55.2 | 59.25 | 59.25 | +0.73 (+1.25%) | 2,449,049 |
