| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 24.2133 | 24.2133 | 23.0733 | 23.1333 | 23.1333 | -1.313 (-5.37%) | 1,073,484 |
| 9 Jun 2017 | CNY | 24.4133 | 24.52 | 24.2 | 24.4467 | 24.4467 | +0.033 (+0.14%) | 1,041,900 |
| 8 Jun 2017 | CNY | 24.4333 | 24.6933 | 24.1667 | 24.4133 | 24.4133 | -0.253 (-1.03%) | 1,345,875 |
| 7 Jun 2017 | CNY | 23.96 | 25.2333 | 23.7667 | 24.6667 | 24.6667 | +0.733 (+3.06%) | 2,046,825 |
| 6 Jun 2017 | CNY | 23.6 | 23.9533 | 23.54 | 23.9333 | 23.9333 | +0.12 (+0.50%) | 691,734 |
| 5 Jun 2017 | CNY | 23.7333 | 24.12 | 23.4667 | 23.8133 | 23.8133 | +0.68 (+2.94%) | 1,651,048 |
| 2 Jun 2017 | CNY | 22.0333 | 23.1667 | 22 | 23.1333 | 23.1333 | +1 (+4.52%) | 1,394,316 |
| 1 Jun 2017 | CNY | 22.8067 | 23.1867 | 22.1 | 22.1333 | 22.1333 | -1.033 (-4.46%) | 1,294,266 |
| 31 May 2017 | CNY | 24 | 24.3333 | 22.9533 | 23.1667 | 23.1667 | 0.0 (0.0%) | 1,168,800 |
| 26 May 2017 | CNY | 22.8667 | 23.3133 | 22.72 | 23.1667 | 23.1667 | +0.327 (+1.43%) | 867,750 |
| 25 May 2017 | CNY | 22.9867 | 23.1133 | 22.0067 | 22.84 | 22.84 | -0.1 (-0.44%) | 1,164,450 |
| 24 May 2017 | CNY | 22.68 | 23.1267 | 22.1333 | 22.94 | 22.94 | +0.28 (+1.24%) | 1,089,232 |
| 23 May 2017 | CNY | 24.0133 | 24.4 | 22.6 | 22.66 | 22.66 | -1.513 (-6.26%) | 1,597,017 |
| 22 May 2017 | CNY | 25.6667 | 25.7333 | 24.0667 | 24.1733 | 24.1733 | -1.607 (-6.23%) | 1,624,831 |
| 19 May 2017 | CNY | 26.0667 | 26.4133 | 25.74 | 25.78 | 25.78 | -0.42 (-1.60%) | 876,900 |
| 18 May 2017 | CNY | 25.9333 | 26.4667 | 25.7667 | 26.2 | 26.2 | -0.033 (-0.13%) | 1,267,200 |
| 17 May 2017 | CNY | 25.8467 | 26.7867 | 25.8467 | 26.2333 | 26.2333 | +0.367 (+1.42%) | 1,533,450 |
| 16 May 2017 | CNY | 25.1533 | 25.98 | 24.8067 | 25.8667 | 25.8667 | +0.713 (+2.84%) | 1,546,950 |
| 15 May 2017 | CNY | 25.4133 | 25.6 | 25.0667 | 25.1533 | 25.1533 | -0.273 (-1.08%) | 821,550 |
| 12 May 2017 | CNY | 25.32 | 25.6467 | 25.0267 | 25.4267 | 25.4267 | +0.093 (+0.37%) | 1,239,150 |
| 11 May 2017 | CNY | 25.2667 | 25.3867 | 24.4733 | 25.3333 | 25.3333 | -0.053 (-0.21%) | 1,500,600 |
| 10 May 2017 | CNY | 25.5733 | 25.9867 | 25.0733 | 25.3867 | 25.3867 | -0.2 (-0.78%) | 1,246,950 |
| 9 May 2017 | CNY | 25.0467 | 25.7067 | 24.94 | 25.5867 | 25.5867 | +0.533 (+2.13%) | 957,898 |
| 8 May 2017 | CNY | 25.8667 | 25.8667 | 25.04 | 25.0533 | 25.0533 | -0.86 (-3.32%) | 1,017,531 |
| 5 May 2017 | CNY | 26.0667 | 26.3867 | 25.6667 | 25.9133 | 25.9133 | -0.167 (-0.64%) | 1,514,100 |
| 4 May 2017 | CNY | 26.6733 | 26.8 | 26.0067 | 26.08 | 26.08 | -0.807 (-3.00%) | 1,214,851 |
| 3 May 2017 | CNY | 26.6 | 27 | 26.3267 | 26.8867 | 26.8867 | +0.133 (+0.50%) | 1,323,001 |
| 2 May 2017 | CNY | 27.02 | 27.12 | 26.6 | 26.7533 | 26.7533 | -0.24 (-0.89%) | 1,197,000 |
| 28 Apr 2017 | CNY | 27.0667 | 27.32 | 26.8 | 26.9933 | 26.9933 | -0.133 (-0.49%) | 1,450,615 |
| 27 Apr 2017 | CNY | 26.1867 | 27.5867 | 25.5533 | 27.1267 | 27.1267 | +0.9 (+3.43%) | 2,270,860 |
