| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | CNY | 24.2 | 24.4933 | 23.9333 | 24.4667 | 24.4667 | +0.26 (+1.07%) | 1,487,284 |
| 16 Jun 2017 | CNY | 24.38 | 24.38 | 23.8733 | 24.2067 | 24.2067 | -0.093 (-0.38%) | 1,824,361 |
| 15 Jun 2017 | CNY | 23.2933 | 24.5667 | 23.2267 | 24.3 | 24.3 | +1.08 (+4.65%) | 2,798,218 |
| 14 Jun 2017 | CNY | 23.4067 | 23.5333 | 23.04 | 23.22 | 23.22 | -0.193 (-0.83%) | 1,204,059 |
| 13 Jun 2017 | CNY | 22.3667 | 23.5133 | 22.3667 | 23.4133 | 23.4133 | +0.82 (+3.63%) | 1,364,664 |
| 12 Jun 2017 | CNY | 23.6133 | 23.62 | 22.5333 | 22.5933 | 22.5933 | -1.293 (-5.41%) | 1,739,913 |
| 9 Jun 2017 | CNY | 23.2467 | 23.8867 | 23.1 | 23.8867 | 23.8867 | +0.6 (+2.58%) | 1,614,418 |
| 8 Jun 2017 | CNY | 23.6 | 23.7733 | 23.2067 | 23.2867 | 23.2867 | -0.393 (-1.66%) | 1,415,520 |
| 7 Jun 2017 | CNY | 22.64 | 23.8933 | 22.5933 | 23.68 | 23.68 | +1.04 (+4.59%) | 2,161,330 |
| 6 Jun 2017 | CNY | 22.3333 | 22.7933 | 22.24 | 22.64 | 22.64 | +0.027 (+0.12%) | 771,100 |
| 5 Jun 2017 | CNY | 22.4 | 23 | 22.4 | 22.6133 | 22.6133 | +0.207 (+0.92%) | 1,206,391 |
| 2 Jun 2017 | CNY | 21.6667 | 22.6533 | 21.3333 | 22.4067 | 22.4067 | +0.74 (+3.42%) | 1,161,780 |
| 1 Jun 2017 | CNY | 22.8733 | 23 | 21.6667 | 21.6667 | 21.6667 | -1.473 (-6.37%) | 1,666,555 |
| 31 May 2017 | CNY | 23.9933 | 24.3867 | 23.12 | 23.14 | 23.14 | -0.013 (-0.06%) | 2,069,743 |
| 26 May 2017 | CNY | 23.0933 | 23.5133 | 22.7733 | 23.1533 | 23.1533 | +0.16 (+0.70%) | 1,344,109 |
| 25 May 2017 | CNY | 22.9 | 23.12 | 22.12 | 22.9933 | 22.9933 | +0.08 (+0.35%) | 1,599,205 |
| 24 May 2017 | CNY | 22.5333 | 23.08 | 22.2733 | 22.9133 | 22.9133 | +0.42 (+1.87%) | 1,329,169 |
| 23 May 2017 | CNY | 23.4467 | 23.6467 | 22.44 | 22.4933 | 22.4933 | -0.94 (-4.01%) | 1,682,305 |
| 22 May 2017 | CNY | 25.3067 | 25.6933 | 23.2067 | 23.4333 | 23.4333 | -2.047 (-8.03%) | 2,272,090 |
| 19 May 2017 | CNY | 26.08 | 26.3067 | 25.3667 | 25.48 | 25.48 | -0.573 (-2.20%) | 1,593,792 |
| 18 May 2017 | CNY | 25.4667 | 26.4 | 25.3467 | 26.0533 | 26.0533 | +0.327 (+1.27%) | 2,479,948 |
| 17 May 2017 | CNY | 25.62 | 26.5267 | 25.6067 | 25.7267 | 25.7267 | +0.073 (+0.29%) | 2,554,735 |
| 16 May 2017 | CNY | 24.76 | 25.7 | 24.28 | 25.6533 | 25.6533 | +0.733 (+2.94%) | 2,199,460 |
| 15 May 2017 | CNY | 25.2933 | 25.3 | 24.86 | 24.92 | 24.92 | -0.14 (-0.56%) | 1,418,002 |
| 12 May 2017 | CNY | 24.7667 | 25.3133 | 24.5867 | 25.06 | 25.06 | +0.307 (+1.24%) | 2,088,649 |
| 11 May 2017 | CNY | 24 | 24.86 | 23.5533 | 24.7533 | 24.7533 | +0.267 (+1.09%) | 2,482,758 |
| 10 May 2017 | CNY | 25.2667 | 25.92 | 24.4667 | 24.4867 | 24.4867 | -0.9 (-3.55%) | 2,353,176 |
| 9 May 2017 | CNY | 24.9933 | 25.48 | 24.5733 | 25.3867 | 25.3867 | +0.367 (+1.47%) | 2,404,801 |
| 8 May 2017 | CNY | 26.0533 | 26.1867 | 25.0067 | 25.02 | 25.02 | -1.3 (-4.94%) | 1,914,916 |
| 5 May 2017 | CNY | 27.2533 | 27.5267 | 26.32 | 26.32 | 26.32 | -1.033 (-3.78%) | 2,064,216 |
