| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 40.3 | 40.7 | 39.72 | 40.45 | 40.45 | +0.07 (+0.17%) | 1,150,732 |
| 8 Jun 2017 | CNY | 40.69 | 41.68 | 40.01 | 40.38 | 40.38 | -0.12 (-0.30%) | 2,142,782 |
| 7 Jun 2017 | CNY | 38.78 | 40.97 | 38.46 | 40.5 | 40.5 | +1.77 (+4.57%) | 2,171,525 |
| 6 Jun 2017 | CNY | 38.96 | 38.96 | 38.05 | 38.73 | 38.73 | -0.18 (-0.46%) | 1,036,860 |
| 5 Jun 2017 | CNY | 39.31 | 40.13 | 38.71 | 38.91 | 38.91 | -0.19 (-0.49%) | 1,436,093 |
| 2 Jun 2017 | CNY | 37.98 | 39.5 | 37.37 | 39.1 | 39.1 | +1.47 (+3.91%) | 1,279,193 |
| 1 Jun 2017 | CNY | 41.02 | 41.52 | 37.63 | 37.63 | 37.63 | -4.03 (-9.67%) | 1,370,155 |
| 31 May 2017 | CNY | 43.25 | 43.99 | 41.6 | 41.66 | 41.66 | -0.06 (-0.14%) | 1,614,089 |
| 26 May 2017 | CNY | 41.32 | 42.2 | 40.21 | 41.72 | 41.72 | +0.37 (+0.89%) | 1,182,903 |
| 25 May 2017 | CNY | 41.85 | 42.29 | 39.13 | 41.35 | 41.35 | -0.75 (-1.78%) | 1,578,132 |
| 24 May 2017 | CNY | 41.48 | 43 | 41.2 | 42.1 | 42.1 | +0.69 (+1.67%) | 1,136,892 |
| 23 May 2017 | CNY | 43.98 | 45.15 | 41.3 | 41.41 | 41.41 | -3.66 (-8.12%) | 1,590,884 |
| 22 May 2017 | CNY | 49.32 | 49.85 | 45.07 | 45.07 | 45.07 | -5.01 (-10.00%) | 2,079,058 |
| 19 May 2017 | CNY | 51.67 | 53.15 | 50 | 50.08 | 50.08 | -1.77 (-3.41%) | 1,417,000 |
| 18 May 2017 | CNY | 51.15 | 53.8 | 51.13 | 51.85 | 51.85 | -0.32 (-0.61%) | 1,754,708 |
| 17 May 2017 | CNY | 51.55 | 52.49 | 51.31 | 52.17 | 52.17 | +0.44 (+0.85%) | 1,660,171 |
| 16 May 2017 | CNY | 48.66 | 51.87 | 48.4 | 51.73 | 51.73 | +2.78 (+5.68%) | 1,611,367 |
| 15 May 2017 | CNY | 50 | 50.99 | 48.9 | 48.95 | 48.95 | -1 (-2.00%) | 1,064,700 |
| 12 May 2017 | CNY | 50.1 | 51.31 | 49.61 | 49.95 | 49.95 | -0.95 (-1.87%) | 1,192,618 |
| 11 May 2017 | CNY | 50.77 | 52.1 | 48.03 | 50.9 | 50.9 | -1.08 (-2.08%) | 1,587,077 |
| 10 May 2017 | CNY | 56.18 | 56.2 | 51 | 51.98 | 51.98 | -3.64 (-6.54%) | 3,104,669 |
| 9 May 2017 | CNY | 53.41 | 56.2 | 53.41 | 55.62 | 55.62 | +1.52 (+2.81%) | 1,734,201 |
| 8 May 2017 | CNY | 54.75 | 56.2 | 54.01 | 54.1 | 54.1 | -0.64 (-1.17%) | 1,499,994 |
| 5 May 2017 | CNY | 56.11 | 57.45 | 54.1 | 54.74 | 54.74 | -1.65 (-2.93%) | 2,142,575 |
| 4 May 2017 | CNY | 56.68 | 58.3 | 56.01 | 56.39 | 56.39 | -1.09 (-1.90%) | 2,226,400 |
| 3 May 2017 | CNY | 54.69 | 57.65 | 54.2 | 57.48 | 57.48 | +2.28 (+4.13%) | 3,524,193 |
| 2 May 2017 | CNY | 52.98 | 56.65 | 52.5 | 55.2 | 55.2 | +2.05 (+3.86%) | 3,173,456 |
| 28 Apr 2017 | CNY | 54 | 54.75 | 53.1 | 53.15 | 53.15 | -1.49 (-2.73%) | 2,379,844 |
| 27 Apr 2017 | CNY | 49.32 | 54.64 | 49 | 54.64 | 54.64 | +4.97 (+10.01%) | 3,720,804 |
| 26 Apr 2017 | CNY | 48.22 | 49.9 | 48.02 | 49.67 | 49.67 | +1.16 (+2.39%) | 2,042,007 |
