| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | CNY | 26.7071 | 26.9929 | 26.2143 | 26.7 | 26.7 | -0.143 (-0.53%) | 1,847,169 |
| 8 Jun 2017 | CNY | 26.1571 | 26.8786 | 26 | 26.8429 | 26.8429 | +0.636 (+2.43%) | 2,118,512 |
| 7 Jun 2017 | CNY | 25.8643 | 26.3929 | 25.7143 | 26.2071 | 26.2071 | +0.343 (+1.33%) | 3,529,397 |
| 6 Jun 2017 | CNY | 25.5929 | 25.9214 | 25.2214 | 25.8643 | 25.8643 | +0.479 (+1.89%) | 3,467,080 |
| 5 Jun 2017 | CNY | 25.2357 | 25.6714 | 25.1214 | 25.3857 | 25.3857 | +0.386 (+1.54%) | 3,036,747 |
| 2 Jun 2017 | CNY | 24.9571 | 25.3286 | 24.5357 | 25 | 25 | -0.036 (-0.14%) | 2,106,580 |
| 1 Jun 2017 | CNY | 24.7214 | 25.6214 | 24.7214 | 25.0357 | 25.0357 | +0.036 (+0.14%) | 4,816,473 |
| 31 May 2017 | CNY | 25.2214 | 25.6429 | 24.3929 | 25 | 25 | -0.107 (-0.43%) | 4,842,530 |
| 26 May 2017 | CNY | 25.65 | 25.9143 | 24.9714 | 25.1071 | 25.1071 | -0.629 (-2.44%) | 4,626,928 |
| 25 May 2017 | CNY | 26.1714 | 26.1857 | 25.6214 | 25.7357 | 25.7357 | -0.614 (-2.33%) | 3,143,817 |
| 24 May 2017 | CNY | 26.2857 | 26.5429 | 25.3714 | 26.35 | 26.35 | -0.164 (-0.62%) | 2,919,453 |
| 23 May 2017 | CNY | 26.2286 | 26.7857 | 26.2286 | 26.5143 | 26.5143 | -0.107 (-0.40%) | 1,712,109 |
| 22 May 2017 | CNY | 26.6786 | 26.8714 | 26.4643 | 26.6214 | 26.6214 | -0.25 (-0.93%) | 2,917,397 |
| 19 May 2017 | CNY | 26.4286 | 26.9286 | 26.2929 | 26.8714 | 26.8714 | +0.35 (+1.32%) | 2,388,337 |
| 18 May 2017 | CNY | 26.5786 | 26.9286 | 26.4643 | 26.5214 | 26.5214 | -0.386 (-1.43%) | 2,263,599 |
| 17 May 2017 | CNY | 27.3857 | 27.7071 | 26.7929 | 26.9071 | 26.9071 | -0.479 (-1.75%) | 3,869,528 |
| 16 May 2017 | CNY | 26.7643 | 27.4214 | 26.5143 | 27.3857 | 27.3857 | +0.714 (+2.68%) | 2,692,366 |
| 15 May 2017 | CNY | 26.8143 | 27.0214 | 26.4286 | 26.6714 | 26.6714 | -0.157 (-0.59%) | 1,820,086 |
| 12 May 2017 | CNY | 26.9357 | 27 | 26.0786 | 26.8286 | 26.8286 | -0.107 (-0.40%) | 3,619,357 |
| 11 May 2017 | CNY | 26.3571 | 27 | 26.0714 | 26.9357 | 26.9357 | +0.457 (+1.73%) | 2,135,959 |
| 10 May 2017 | CNY | 26.6286 | 26.8214 | 26.3143 | 26.4786 | 26.4786 | +0.014 (+0.05%) | 2,224,174 |
| 9 May 2017 | CNY | 25.7214 | 26.8929 | 25.7214 | 26.4643 | 26.4643 | +0.064 (+0.24%) | 3,414,663 |
| 8 May 2017 | CNY | 26.3571 | 26.6357 | 25.5571 | 26.4 | 26.4 | -0.407 (-1.52%) | 4,958,149 |
| 5 May 2017 | CNY | 27.3571 | 27.5643 | 26.2143 | 26.8071 | 26.8071 | -0.657 (-2.39%) | 4,249,750 |
| 4 May 2017 | CNY | 27.7143 | 27.8786 | 27.3143 | 27.4643 | 27.4643 | -0.221 (-0.80%) | 3,747,805 |
| 3 May 2017 | CNY | 27.8571 | 28.0714 | 27.2714 | 27.6857 | 27.6857 | -0.314 (-1.12%) | 3,433,862 |
| 2 May 2017 | CNY | 27.3786 | 28.1286 | 27.3786 | 28 | 28 | +0.186 (+0.67%) | 3,073,702 |
| 28 Apr 2017 | CNY | 27.0571 | 28.1357 | 27.0143 | 27.8143 | 27.8143 | +0.571 (+2.10%) | 4,832,716 |
| 27 Apr 2017 | CNY | 27.0643 | 27.2571 | 26.5143 | 27.2429 | 27.2429 | +0.164 (+0.61%) | 3,729,915 |
| 26 Apr 2017 | CNY | 26.8214 | 27.2143 | 26.6 | 27.0786 | 27.0786 | +0.314 (+1.17%) | 2,559,881 |
