| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2017 | CNY | 26.1526 | 27.7737 | 26.1526 | 27.2684 | 27.2684 | +0.847 (+3.21%) | 4,309,975 |
| 6 Jul 2017 | CNY | 27.2632 | 27.6895 | 25.7526 | 26.4211 | 26.4211 | -1.21 (-4.38%) | 6,399,215 |
| 5 Jul 2017 | CNY | 27.1316 | 27.7842 | 26.0526 | 27.6316 | 27.6316 | +0.184 (+0.67%) | 4,550,929 |
| 4 Jul 2017 | CNY | 27.4211 | 28.4105 | 27.0158 | 27.4474 | 27.4474 | 0.0 (0.0%) | 3,406,470 |
| 3 Jul 2017 | CNY | 27.7105 | 28.0526 | 26.879 | 27.4474 | 27.4474 | -0.395 (-1.42%) | 3,091,341 |
| 30 Jun 2017 | CNY | 26.579 | 28.3579 | 26.579 | 27.8421 | 27.8421 | +0.816 (+3.02%) | 3,519,345 |
| 29 Jun 2017 | CNY | 26.3158 | 27.7158 | 26 | 27.0263 | 27.0263 | +0.816 (+3.11%) | 5,057,912 |
| 28 Jun 2017 | CNY | 24.579 | 26.6632 | 24.479 | 26.2105 | 26.2105 | +1.484 (+6.00%) | 4,970,871 |
| 27 Jun 2017 | CNY | 24.7158 | 25.2421 | 24.5579 | 24.7263 | 24.7263 | -0.053 (-0.21%) | 2,776,050 |
| 26 Jun 2017 | CNY | 23.5895 | 24.9421 | 23.1737 | 24.779 | 24.779 | +1.421 (+6.08%) | 4,012,526 |
| 23 Jun 2017 | CNY | 23.1842 | 23.6158 | 22.8947 | 23.3579 | 23.3579 | -0.042 (-0.18%) | 2,233,070 |
| 22 Jun 2017 | CNY | 23.3684 | 24.4842 | 23.0632 | 23.4 | 23.4 | -0.047 (-0.20%) | 4,458,730 |
| 21 Jun 2017 | CNY | 23.6947 | 23.7842 | 22.8421 | 23.4474 | 23.4474 | -0.237 (-1.00%) | 3,168,645 |
| 20 Jun 2017 | CNY | 23.7684 | 24.5684 | 23.5895 | 23.6842 | 23.6842 | +0.2 (+0.85%) | 3,745,173 |
| 19 Jun 2017 | CNY | 23.6842 | 23.9474 | 22.9737 | 23.4842 | 23.4842 | -0.368 (-1.54%) | 2,299,570 |
| 16 Jun 2017 | CNY | 23.6895 | 24.1842 | 23.4737 | 23.8526 | 23.8526 | +0.011 (+0.04%) | 3,471,446 |
| 15 Jun 2017 | CNY | 23.1842 | 24.4842 | 22.9632 | 23.8421 | 23.8421 | +0.905 (+3.95%) | 5,021,656 |
| 14 Jun 2017 | CNY | 22.9474 | 23.1632 | 22.5 | 22.9368 | 22.9368 | +0.053 (+0.23%) | 2,739,990 |
| 13 Jun 2017 | CNY | 22.0263 | 23.2316 | 22.0263 | 22.8842 | 22.8842 | +0.779 (+3.52%) | 3,631,280 |
| 12 Jun 2017 | CNY | 22.5105 | 22.679 | 21.6421 | 22.1053 | 22.1053 | -1.053 (-4.55%) | 4,841,308 |
| 9 Jun 2017 | CNY | 22.6053 | 23.6842 | 22.2368 | 23.1579 | 23.1579 | +0.39 (+1.71%) | 4,746,485 |
| 8 Jun 2017 | CNY | 22.6 | 22.8947 | 22.2105 | 22.7684 | 22.7684 | -0.1 (-0.44%) | 5,650,220 |
| 7 Jun 2017 | CNY | 21.7 | 23.6 | 21.3158 | 22.8684 | 22.8684 | +1.416 (+6.60%) | 8,159,607 |
| 6 Jun 2017 | CNY | 20.5368 | 21.4895 | 20.3211 | 21.4526 | 21.4526 | +0.574 (+2.75%) | 5,733,462 |
| 5 Jun 2017 | CNY | 20.9105 | 21.4737 | 20.579 | 20.879 | 20.879 | +0.563 (+2.77%) | 6,710,724 |
| 2 Jun 2017 | CNY | 19.479 | 20.6842 | 19.4211 | 20.3158 | 20.3158 | +0.59 (+2.99%) | 6,085,593 |
| 1 Jun 2017 | CNY | 21.3579 | 21.5263 | 19.7263 | 19.7263 | 19.7263 | -2.01 (-9.25%) | 6,456,450 |
| 31 May 2017 | CNY | 22.0947 | 23.1737 | 21.5368 | 21.7368 | 21.7368 | +0.668 (+3.17%) | 13,070,666 |
| 26 May 2017 | CNY | 20.379 | 21.5105 | 20.379 | 21.0684 | 21.0684 | +0.579 (+2.83%) | 6,168,177 |
| 25 May 2017 | CNY | 20.7158 | 20.8316 | 19.479 | 20.4895 | 20.4895 | -0.395 (-1.89%) | 6,011,100 |
