| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | CNY | 35.7482 | 36.2926 | 35.5963 | 36.0593 | 36.0593 | +0.204 (+0.57%) | 2,255,515 |
| 20 Jun 2017 | CNY | 37 | 37.5148 | 35.7 | 35.8556 | 35.8556 | -0.915 (-2.49%) | 4,256,668 |
| 19 Jun 2017 | CNY | 36.8667 | 37.5741 | 36.4074 | 36.7704 | 36.7704 | -0.189 (-0.51%) | 2,219,945 |
| 16 Jun 2017 | CNY | 37.0407 | 37.5926 | 36.5852 | 36.9593 | 36.9593 | -0.337 (-0.90%) | 2,956,505 |
| 15 Jun 2017 | CNY | 36.4815 | 38.1037 | 36.4815 | 37.2963 | 37.2963 | +0.637 (+1.74%) | 4,317,799 |
| 14 Jun 2017 | CNY | 36.2963 | 37.0222 | 35.5556 | 36.6593 | 36.6593 | +0.078 (+0.21%) | 4,885,533 |
| 13 Jun 2017 | CNY | 35.3704 | 37.0333 | 35.3704 | 36.5815 | 36.5815 | +1.393 (+3.96%) | 4,636,364 |
| 12 Jun 2017 | CNY | 36.5889 | 37.0296 | 35.1852 | 35.1889 | 35.1889 | -2.182 (-5.84%) | 6,143,085 |
| 9 Jun 2017 | CNY | 36.6667 | 37.7482 | 36.3259 | 37.3704 | 37.3704 | -1.059 (-2.76%) | 9,027,120 |
| 8 Jun 2017 | CNY | 42.963 | 43.5148 | 38.4296 | 38.4296 | 38.4296 | -4.27 (-10.00%) | 15,045,191 |
| 7 Jun 2017 | CNY | 38.8519 | 42.7 | 38.6704 | 42.7 | 42.7 | +3.881 (+10.00%) | 7,406,715 |
| 6 Jun 2017 | CNY | 38.8148 | 39.437 | 38.1037 | 38.8185 | 38.8185 | -0.737 (-1.86%) | 3,996,078 |
| 5 Jun 2017 | CNY | 39.0741 | 40.0741 | 38.1037 | 39.5556 | 39.5556 | +1.111 (+2.89%) | 6,215,867 |
| 2 Jun 2017 | CNY | 35.7407 | 38.9815 | 35.2445 | 38.4444 | 38.4444 | +2.481 (+6.90%) | 5,881,545 |
| 1 Jun 2017 | CNY | 36.0704 | 37.3704 | 35.7407 | 35.963 | 35.963 | -1.396 (-3.74%) | 4,987,113 |
| 31 May 2017 | CNY | 39.6963 | 41.6889 | 37.2222 | 37.3593 | 37.3593 | -1.378 (-3.56%) | 7,486,551 |
| 26 May 2017 | CNY | 38.5111 | 38.8519 | 37.2593 | 38.737 | 38.737 | -0.07 (-0.18%) | 5,254,453 |
| 25 May 2017 | CNY | 36.6037 | 39.2037 | 35.7815 | 38.8074 | 38.8074 | +2.263 (+6.19%) | 7,812,271 |
| 24 May 2017 | CNY | 34.6667 | 36.7741 | 34.6667 | 36.5445 | 36.5445 | +1.73 (+4.97%) | 5,771,927 |
| 23 May 2017 | CNY | 37.0445 | 37.7407 | 34.2593 | 34.8148 | 34.8148 | -2.556 (-6.84%) | 5,981,269 |
| 22 May 2017 | CNY | 38.5148 | 39.0815 | 36.8111 | 37.3704 | 37.3704 | -0.704 (-1.85%) | 4,977,360 |
| 19 May 2017 | CNY | 37.2593 | 39.0704 | 37.2593 | 38.0741 | 38.0741 | +0.982 (+2.65%) | 4,108,873 |
| 18 May 2017 | CNY | 37.0778 | 38.1482 | 36.6222 | 37.0926 | 37.0926 | -0.537 (-1.43%) | 3,565,125 |
| 17 May 2017 | CNY | 38.137 | 38.8852 | 37.5185 | 37.6296 | 37.6296 | -0.374 (-0.98%) | 3,983,596 |
| 16 May 2017 | CNY | 36.0741 | 38.4815 | 35.1852 | 38.0037 | 38.0037 | +1.456 (+3.98%) | 6,618,512 |
| 15 May 2017 | CNY | 35.1852 | 37.3593 | 34.5667 | 36.5482 | 36.5482 | +1.881 (+5.43%) | 8,147,568 |
| 12 May 2017 | CNY | 34.0741 | 34.7259 | 33.4148 | 34.6667 | 34.6667 | +0.241 (+0.70%) | 5,449,491 |
| 11 May 2017 | CNY | 33.1667 | 34.5926 | 32.9852 | 34.4259 | 34.4259 | +1.056 (+3.16%) | 6,354,801 |
| 10 May 2017 | CNY | 35.8482 | 36.0704 | 33.3333 | 33.3704 | 33.3704 | -2.489 (-6.94%) | 9,879,737 |
| 9 May 2017 | CNY | 34.9259 | 36.4074 | 34.9259 | 35.8593 | 35.8593 | +0.785 (+2.24%) | 8,493,773 |
