| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 25.43 | 25.96 | 25.33 | 25.79 | 25.79 | -0.15 (-0.58%) | 3,682,161 |
| 5 Jun 2017 | CNY | 26.06 | 26.9 | 25.88 | 25.94 | 25.94 | +0.12 (+0.46%) | 5,572,860 |
| 2 Jun 2017 | CNY | 25 | 26.08 | 24.51 | 25.82 | 25.82 | +0.65 (+2.58%) | 6,585,706 |
| 1 Jun 2017 | CNY | 27.3 | 27.55 | 25.17 | 25.17 | 25.17 | -2.8 (-10.01%) | 10,091,591 |
| 31 May 2017 | CNY | 30.2 | 30.65 | 27.87 | 27.97 | 27.97 | -1.05 (-3.62%) | 8,819,338 |
| 26 May 2017 | CNY | 28.66 | 29.79 | 28.21 | 29.02 | 29.02 | +0.14 (+0.48%) | 8,750,357 |
| 25 May 2017 | CNY | 28.02 | 29.2 | 27.68 | 28.88 | 28.88 | +0.49 (+1.73%) | 8,123,159 |
| 24 May 2017 | CNY | 27.27 | 28.57 | 26.8 | 28.39 | 28.39 | +0.07 (+0.25%) | 7,479,060 |
| 23 May 2017 | CNY | 30.5 | 30.78 | 28.32 | 28.32 | 28.32 | -3.15 (-10.01%) | 11,874,133 |
| 22 May 2017 | CNY | 32.05 | 33.5 | 31.39 | 31.47 | 31.47 | -1.16 (-3.56%) | 9,583,616 |
| 19 May 2017 | CNY | 33.1 | 34 | 32.16 | 32.63 | 32.63 | -0.72 (-2.16%) | 9,297,289 |
| 18 May 2017 | CNY | 33.83 | 34.38 | 32.85 | 33.35 | 33.35 | -1.17 (-3.39%) | 10,975,292 |
| 17 May 2017 | CNY | 34.43 | 36.15 | 34.05 | 34.52 | 34.52 | -0.36 (-1.03%) | 15,992,407 |
| 16 May 2017 | CNY | 33.15 | 35.16 | 32.66 | 34.88 | 34.88 | +0.93 (+2.74%) | 16,231,849 |
| 15 May 2017 | CNY | 33.75 | 34.88 | 33.29 | 33.95 | 33.95 | -0.14 (-0.41%) | 16,738,388 |
| 12 May 2017 | CNY | 32.58 | 34.62 | 32.5 | 34.09 | 34.09 | +2.62 (+8.33%) | 22,533,978 |
| 11 May 2017 | CNY | 28.2 | 31.47 | 27.9 | 31.47 | 31.47 | +2.86 (+10.00%) | 10,641,843 |
| 10 May 2017 | CNY | 29.85 | 30.5 | 28.51 | 28.61 | 28.61 | -1.44 (-4.79%) | 7,113,278 |
| 9 May 2017 | CNY | 28.71 | 30.55 | 28.71 | 30.05 | 30.05 | +1.17 (+4.05%) | 6,587,807 |
| 8 May 2017 | CNY | 29.6 | 30.34 | 28.8 | 28.88 | 28.88 | -1.52 (-5%) | 6,601,394 |
| 5 May 2017 | CNY | 31.53 | 32.87 | 30.3 | 30.4 | 30.4 | -1.8 (-5.59%) | 8,421,900 |
| 4 May 2017 | CNY | 33.25 | 33.25 | 31.5 | 32.2 | 32.2 | -1.55 (-4.59%) | 9,628,011 |
| 3 May 2017 | CNY | 33 | 34.45 | 32.03 | 33.75 | 33.75 | +0.6 (+1.81%) | 12,995,737 |
| 2 May 2017 | CNY | 31.96 | 33.33 | 31.39 | 33.15 | 33.15 | +0.7 (+2.16%) | 9,994,880 |
| 28 Apr 2017 | CNY | 31.63 | 33.85 | 31.5 | 32.45 | 32.45 | +0.32 (+1.00%) | 13,579,494 |
| 27 Apr 2017 | CNY | 31.5 | 32.75 | 31.1 | 32.13 | 32.13 | +1.41 (+4.59%) | 16,630,542 |
| 26 Apr 2017 | CNY | 28.15 | 30.72 | 28.14 | 30.72 | 30.72 | +2.79 (+9.99%) | 4,478,742 |
| 25 Apr 2017 | CNY | 27.65 | 28.35 | 27.57 | 27.93 | 27.93 | +0.45 (+1.64%) | 5,056,781 |
| 24 Apr 2017 | CNY | 28.88 | 28.89 | 26.33 | 27.48 | 27.48 | -1.37 (-4.75%) | 7,064,191 |
| 21 Apr 2017 | CNY | 28.01 | 29.88 | 27.92 | 28.85 | 28.85 | +0.87 (+3.11%) | 9,019,754 |
