| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 26.09 | 26.37 | 26.08 | 26.29 | 26.29 | -0.01 (-0.04%) | 3,269,793 |
| 5 Jun 2017 | CNY | 25.85 | 26.73 | 25.75 | 26.3 | 26.3 | +0.48 (+1.86%) | 6,892,317 |
| 2 Jun 2017 | CNY | 25 | 25.96 | 24.5 | 25.82 | 25.82 | +0.83 (+3.32%) | 6,428,153 |
| 1 Jun 2017 | CNY | 25.93 | 25.93 | 24.98 | 24.99 | 24.99 | -1.08 (-4.14%) | 4,527,277 |
| 31 May 2017 | CNY | 26.76 | 26.76 | 26 | 26.07 | 26.07 | +0.11 (+0.42%) | 5,383,000 |
| 26 May 2017 | CNY | 25.75 | 26.23 | 25.6 | 25.96 | 25.96 | +0.22 (+0.85%) | 4,707,176 |
| 25 May 2017 | CNY | 25.65 | 25.92 | 25.15 | 25.74 | 25.74 | +0.02 (+0.08%) | 5,048,128 |
| 24 May 2017 | CNY | 25.55 | 25.86 | 24.88 | 25.72 | 25.72 | +0.04 (+0.16%) | 4,923,947 |
| 23 May 2017 | CNY | 26.72 | 26.85 | 25.58 | 25.68 | 25.68 | -1.08 (-4.04%) | 5,494,692 |
| 22 May 2017 | CNY | 27.78 | 27.78 | 26.71 | 26.76 | 26.76 | -1.03 (-3.71%) | 4,495,163 |
| 19 May 2017 | CNY | 27.55 | 27.96 | 27.48 | 27.79 | 27.79 | +0.25 (+0.91%) | 4,100,671 |
| 18 May 2017 | CNY | 27.63 | 27.95 | 27.42 | 27.54 | 27.54 | -0.37 (-1.33%) | 4,760,245 |
| 17 May 2017 | CNY | 27.47 | 28.17 | 27.35 | 27.91 | 27.91 | +0.54 (+1.97%) | 8,597,740 |
| 16 May 2017 | CNY | 26.87 | 27.44 | 26.45 | 27.37 | 27.37 | +0.49 (+1.82%) | 5,126,102 |
| 15 May 2017 | CNY | 26.97 | 27.23 | 26.87 | 26.88 | 26.88 | -0.05 (-0.19%) | 2,664,451 |
| 12 May 2017 | CNY | 26.86 | 27.06 | 26.75 | 26.93 | 26.93 | 0.0 (0.0%) | 3,436,602 |
| 11 May 2017 | CNY | 26.84 | 26.99 | 26.41 | 26.93 | 26.93 | -0.13 (-0.48%) | 4,802,703 |
| 10 May 2017 | CNY | 27.32 | 27.47 | 26.91 | 27.06 | 27.06 | -0.24 (-0.88%) | 3,916,886 |
| 9 May 2017 | CNY | 26.9 | 27.32 | 26.82 | 27.3 | 27.3 | +0.29 (+1.07%) | 3,249,274 |
| 8 May 2017 | CNY | 27.07 | 27.38 | 26.95 | 27.01 | 27.01 | -0.06 (-0.22%) | 3,061,445 |
| 5 May 2017 | CNY | 27.5 | 27.56 | 27 | 27.07 | 27.07 | -0.59 (-2.13%) | 3,706,038 |
| 4 May 2017 | CNY | 28 | 28 | 27.6 | 27.66 | 27.66 | -0.33 (-1.18%) | 3,258,294 |
| 3 May 2017 | CNY | 28.06 | 28.25 | 27.84 | 27.99 | 27.99 | -0.11 (-0.39%) | 2,991,466 |
| 2 May 2017 | CNY | 27.99 | 28.34 | 27.87 | 28.1 | 28.1 | +0.04 (+0.14%) | 3,237,394 |
| 28 Apr 2017 | CNY | 27.98 | 28.32 | 27.88 | 28.06 | 28.06 | -0.1 (-0.36%) | 3,612,849 |
| 27 Apr 2017 | CNY | 27.85 | 28.24 | 26.95 | 28.16 | 28.16 | +0.25 (+0.90%) | 7,291,147 |
| 26 Apr 2017 | CNY | 27.81 | 28.06 | 27.81 | 27.91 | 27.91 | +0.08 (+0.29%) | 3,892,432 |
| 25 Apr 2017 | CNY | 28.45 | 28.47 | 27.8 | 27.83 | 27.83 | -0.33 (-1.17%) | 5,250,799 |
| 24 Apr 2017 | CNY | 29.35 | 29.35 | 28.14 | 28.16 | 28.16 | -1.25 (-4.25%) | 5,038,141 |
| 21 Apr 2017 | CNY | 29.2 | 29.63 | 29.18 | 29.41 | 29.41 | +0.31 (+1.07%) | 3,994,600 |
