| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 35.85 | 36.55 | 35.5 | 36.11 | 36.11 | +0.41 (+1.15%) | 1,741,434 |
| 16 Jun 2017 | CNY | 36.65 | 36.72 | 35.29 | 35.7 | 35.7 | -0.89 (-2.43%) | 2,587,654 |
| 15 Jun 2017 | CNY | 33.3 | 36.59 | 33.2 | 36.59 | 36.59 | +3.33 (+10.01%) | 3,684,695 |
| 14 Jun 2017 | CNY | 33.28 | 33.48 | 32.43 | 33.26 | 33.26 | +0.18 (+0.54%) | 1,352,686 |
| 13 Jun 2017 | CNY | 32.09 | 33.79 | 32.09 | 33.08 | 33.08 | +0.75 (+2.32%) | 1,580,990 |
| 12 Jun 2017 | CNY | 34.6 | 34.6 | 32.3 | 32.33 | 32.33 | -2.35 (-6.78%) | 2,081,899 |
| 9 Jun 2017 | CNY | 34.09 | 34.79 | 33.92 | 34.68 | 34.68 | +0.38 (+1.11%) | 1,131,937 |
| 8 Jun 2017 | CNY | 35.5 | 35.88 | 34.3 | 34.3 | 34.3 | -0.98 (-2.78%) | 1,960,991 |
| 7 Jun 2017 | CNY | 33.6 | 35.48 | 33.18 | 35.28 | 35.28 | +1.74 (+5.19%) | 2,578,330 |
| 6 Jun 2017 | CNY | 33.46 | 33.86 | 33.13 | 33.54 | 33.54 | -0.26 (-0.77%) | 993,574 |
| 5 Jun 2017 | CNY | 34.65 | 35.33 | 33.4 | 33.8 | 33.8 | -0.3 (-0.88%) | 2,484,103 |
| 2 Jun 2017 | CNY | 32.9 | 34.89 | 31.63 | 34.1 | 34.1 | +0.65 (+1.94%) | 1,193,735 |
| 1 Jun 2017 | CNY | 36.06 | 37 | 33.45 | 33.45 | 33.45 | -2.94 (-8.08%) | 1,437,737 |
| 31 May 2017 | CNY | 38.8 | 39.7 | 36.38 | 36.39 | 36.39 | -0.5 (-1.36%) | 1,249,038 |
| 26 May 2017 | CNY | 36.58 | 37.45 | 36.11 | 36.89 | 36.89 | +0.31 (+0.85%) | 842,977 |
| 25 May 2017 | CNY | 36.58 | 36.96 | 35.13 | 36.58 | 36.58 | 0.0 (0.0%) | 1,249,403 |
| 24 May 2017 | CNY | 36.3 | 37.23 | 35.6 | 36.58 | 36.58 | +0.12 (+0.33%) | 909,248 |
| 23 May 2017 | CNY | 38.2 | 38.45 | 36.06 | 36.46 | 36.46 | -1.77 (-4.63%) | 1,666,678 |
| 22 May 2017 | CNY | 40.29 | 40.29 | 38 | 38.23 | 38.23 | -2.08 (-5.16%) | 1,919,074 |
| 19 May 2017 | CNY | 42.03 | 42.46 | 40.2 | 40.31 | 40.31 | -1.74 (-4.14%) | 1,683,405 |
| 18 May 2017 | CNY | 42.69 | 42.95 | 41.8 | 42.05 | 42.05 | -0.99 (-2.30%) | 1,441,497 |
| 17 May 2017 | CNY | 43.04 | 44.18 | 42.68 | 43.04 | 43.04 | -0.07 (-0.16%) | 2,286,683 |
| 16 May 2017 | CNY | 41.77 | 43.28 | 41 | 43.11 | 43.11 | +0.68 (+1.60%) | 2,184,788 |
| 15 May 2017 | CNY | 41.66 | 43.49 | 41.66 | 42.43 | 42.43 | +0.89 (+2.14%) | 2,230,087 |
| 12 May 2017 | CNY | 41.02 | 41.99 | 40.6 | 41.54 | 41.54 | +0.17 (+0.41%) | 1,806,275 |
| 11 May 2017 | CNY | 39.88 | 41.48 | 39.13 | 41.37 | 41.37 | +1.67 (+4.21%) | 1,791,464 |
| 10 May 2017 | CNY | 41.2 | 41.77 | 39.5 | 39.7 | 39.7 | -1.77 (-4.27%) | 1,941,736 |
| 9 May 2017 | CNY | 38.8 | 41.7 | 38.38 | 41.47 | 41.47 | +2.47 (+6.33%) | 2,470,154 |
| 8 May 2017 | CNY | 40.02 | 40.89 | 39 | 39 | 39 | -1.3 (-3.23%) | 1,274,637 |
| 5 May 2017 | CNY | 40.21 | 41.48 | 40.21 | 40.3 | 40.3 | -0.5 (-1.23%) | 1,386,986 |
