| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 44.35 | 44.95 | 44.14 | 44.28 | 44.28 | -0.45 (-1.01%) | 144,201 |
| 13 Jun 2017 | CNY | 44.6 | 44.87 | 44.05 | 44.73 | 44.73 | -0.05 (-0.11%) | 446,468 |
| 12 Jun 2017 | CNY | 44.52 | 44.85 | 44.38 | 44.78 | 44.78 | -0.1 (-0.22%) | 605,101 |
| 9 Jun 2017 | CNY | 44.29 | 44.98 | 44.01 | 44.88 | 44.88 | -0.11 (-0.24%) | 1,116,698 |
| 8 Jun 2017 | CNY | 45.18 | 45.39 | 44.88 | 44.99 | 44.99 | -0.5 (-1.10%) | 278,531 |
| 7 Jun 2017 | CNY | 45.56 | 45.6 | 45.25 | 45.49 | 45.49 | -0.13 (-0.28%) | 725,549 |
| 6 Jun 2017 | CNY | 45.71 | 45.71 | 45.38 | 45.62 | 45.62 | +0.01 (+0.02%) | 801,450 |
| 5 Jun 2017 | CNY | 45.38 | 45.8 | 45.3 | 45.61 | 45.61 | -0.18 (-0.39%) | 718,700 |
| 2 Jun 2017 | CNY | 45.51 | 45.85 | 44.89 | 45.79 | 45.79 | +0.02 (+0.04%) | 723,500 |
| 1 Jun 2017 | CNY | 45.84 | 45.85 | 45.35 | 45.77 | 45.77 | -0.06 (-0.13%) | 331,102 |
| 31 May 2017 | CNY | 45.77 | 45.98 | 45.5 | 45.83 | 45.83 | -0.08 (-0.17%) | 2,768,908 |
| 26 May 2017 | CNY | 45.55 | 46 | 45.16 | 45.91 | 45.91 | -0.14 (-0.30%) | 584,410 |
| 25 May 2017 | CNY | 45.7 | 46.35 | 45.02 | 46.05 | 46.05 | -0.42 (-0.90%) | 2,394,446 |
| 24 May 2017 | CNY | 46.76 | 46.78 | 45 | 46.47 | 46.47 | +0.14 (+0.30%) | 1,280,761 |
| 23 May 2017 | CNY | 45.39 | 46.5 | 45 | 46.33 | 46.33 | +0.86 (+1.89%) | 1,939,032 |
| 22 May 2017 | CNY | 45.53 | 45.58 | 44.9 | 45.47 | 45.47 | -0.1 (-0.22%) | 375,997 |
| 19 May 2017 | CNY | 45.52 | 45.8 | 45.45 | 45.57 | 45.57 | -0.23 (-0.50%) | 90,325 |
| 18 May 2017 | CNY | 45.65 | 46.17 | 45.23 | 45.8 | 45.8 | +0.01 (+0.02%) | 313,036 |
| 17 May 2017 | CNY | 46.01 | 46.02 | 45.7 | 45.79 | 45.79 | -0.37 (-0.80%) | 306,500 |
| 16 May 2017 | CNY | 46.4 | 46.56 | 45.85 | 46.16 | 46.16 | -0.27 (-0.58%) | 367,143 |
| 15 May 2017 | CNY | 46.21 | 46.53 | 46 | 46.43 | 46.43 | -0.06 (-0.13%) | 195,630 |
| 12 May 2017 | CNY | 45.7 | 46.69 | 45.6 | 46.49 | 46.49 | -0.04 (-0.09%) | 464,300 |
| 11 May 2017 | CNY | 46 | 46.7 | 44.85 | 46.53 | 46.53 | -0.17 (-0.36%) | 945,632 |
| 10 May 2017 | CNY | 46.07 | 47 | 45.17 | 46.7 | 46.7 | -0.36 (-0.76%) | 787,708 |
| 9 May 2017 | CNY | 44.51 | 47.4 | 43.7 | 47.06 | 47.06 | +2.21 (+4.93%) | 843,200 |
| 8 May 2017 | CNY | 44.86 | 44.91 | 44.24 | 44.85 | 44.85 | -0.06 (-0.13%) | 332,800 |
| 5 May 2017 | CNY | 44.31 | 44.99 | 44.06 | 44.91 | 44.91 | +0.36 (+0.81%) | 288,250 |
| 4 May 2017 | CNY | 44.59 | 44.74 | 44.05 | 44.55 | 44.55 | -0.01 (-0.02%) | 238,614 |
| 3 May 2017 | CNY | 44.66 | 44.71 | 43.58 | 44.56 | 44.56 | -0.15 (-0.34%) | 370,401 |
| 2 May 2017 | CNY | 44.7 | 44.96 | 44.3 | 44.71 | 44.71 | -0.28 (-0.62%) | 202,775 |
