| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 31.63 | 32.03 | 31.5 | 31.64 | 31.64 | +0.12 (+0.38%) | 19,110,352 |
| 15 Jun 2017 | CNY | 31.56 | 32.06 | 31.24 | 31.52 | 31.52 | -0.17 (-0.54%) | 21,015,299 |
| 14 Jun 2017 | CNY | 32.54 | 32.78 | 31.45 | 31.69 | 31.69 | -1.11 (-3.38%) | 24,972,737 |
| 13 Jun 2017 | CNY | 32.6 | 32.88 | 32.01 | 32.8 | 32.8 | +0.06 (+0.18%) | 18,481,607 |
| 12 Jun 2017 | CNY | 32.25 | 33.5 | 32.05 | 32.74 | 32.74 | +0.65 (+2.03%) | 32,488,745 |
| 9 Jun 2017 | CNY | 31.45 | 32.62 | 31.3 | 32.09 | 32.09 | +0.87 (+2.79%) | 41,231,382 |
| 8 Jun 2017 | CNY | 30.65 | 31.42 | 30.22 | 31.22 | 31.22 | +0.56 (+1.83%) | 30,608,330 |
| 7 Jun 2017 | CNY | 29.65 | 31.1 | 29.56 | 30.66 | 30.66 | +1.12 (+3.79%) | 39,040,035 |
| 6 Jun 2017 | CNY | 29.2 | 29.74 | 29.13 | 29.54 | 29.54 | +0.14 (+0.48%) | 19,708,765 |
| 5 Jun 2017 | CNY | 29.85 | 30 | 29.02 | 29.4 | 29.4 | -0.7 (-2.33%) | 23,068,071 |
| 2 Jun 2017 | CNY | 30.51 | 30.8 | 30 | 30.1 | 30.1 | -0.69 (-2.24%) | 21,467,018 |
| 1 Jun 2017 | CNY | 30.51 | 30.81 | 29.9 | 30.79 | 30.79 | +0.44 (+1.45%) | 33,748,208 |
| 31 May 2017 | CNY | 30 | 31.07 | 29.85 | 30.35 | 30.35 | +0.41 (+1.37%) | 32,788,765 |
| 26 May 2017 | CNY | 29.79 | 30.2 | 29.65 | 29.94 | 29.94 | +0.19 (+0.64%) | 31,265,769 |
| 25 May 2017 | CNY | 28.58 | 29.76 | 28.58 | 29.75 | 29.75 | +0.91 (+3.16%) | 35,664,465 |
| 24 May 2017 | CNY | 29 | 29.13 | 27.99 | 28.84 | 28.84 | -0.21 (-0.72%) | 24,839,208 |
| 23 May 2017 | CNY | 28.65 | 29.37 | 28.48 | 29.05 | 29.05 | +0.42 (+1.47%) | 48,548,811 |
| 22 May 2017 | CNY | 27.79 | 28.91 | 27.72 | 28.63 | 28.63 | +0.79 (+2.84%) | 30,687,924 |
| 19 May 2017 | CNY | 27.78 | 28.1 | 27.6 | 27.84 | 27.84 | +0.01 (+0.04%) | 15,135,956 |
| 18 May 2017 | CNY | 27.95 | 28.17 | 27.66 | 27.83 | 27.83 | -0.25 (-0.89%) | 18,917,191 |
| 17 May 2017 | CNY | 28.6 | 28.77 | 27.94 | 28.08 | 28.08 | -0.61 (-2.13%) | 31,709,185 |
| 16 May 2017 | CNY | 28.68 | 28.99 | 28.57 | 28.69 | 28.69 | -0.08 (-0.28%) | 24,773,437 |
| 15 May 2017 | CNY | 28.88 | 29.47 | 28.58 | 28.77 | 28.77 | -0.22 (-0.76%) | 25,237,271 |
| 12 May 2017 | CNY | 27.9 | 29.14 | 27.85 | 28.99 | 28.99 | +1 (+3.57%) | 52,328,791 |
| 11 May 2017 | CNY | 27.65 | 28.16 | 27.57 | 27.99 | 27.99 | +0.1 (+0.36%) | 50,283,810 |
| 10 May 2017 | CNY | 27.32 | 28.51 | 27.2 | 27.89 | 27.89 | +0.55 (+2.01%) | 55,180,155 |
| 9 May 2017 | CNY | 27.51 | 27.8 | 27.11 | 27.34 | 27.34 | -0.21 (-0.76%) | 21,444,804 |
| 8 May 2017 | CNY | 27.24 | 27.86 | 27.24 | 27.55 | 27.55 | +0.21 (+0.77%) | 33,593,626 |
| 5 May 2017 | CNY | 27.29 | 27.4 | 26.79 | 27.34 | 27.34 | +0.02 (+0.07%) | 31,614,271 |
| 4 May 2017 | CNY | 27.36 | 27.49 | 27.1 | 27.32 | 27.32 | -0.06 (-0.22%) | 23,608,210 |
