| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2017 | CNY | 30.05 | 30.42 | 29.98 | 30.33 | 30.33 | +0.24 (+0.80%) | 1,249,191 |
| 20 Jun 2017 | CNY | 30.29 | 30.45 | 30.01 | 30.09 | 30.09 | -0.14 (-0.46%) | 1,531,383 |
| 19 Jun 2017 | CNY | 30.02 | 30.34 | 29.95 | 30.23 | 30.23 | +0.13 (+0.43%) | 1,148,271 |
| 16 Jun 2017 | CNY | 30.27 | 30.47 | 29.91 | 30.1 | 30.1 | -0.08 (-0.27%) | 1,272,976 |
| 15 Jun 2017 | CNY | 29.61 | 30.54 | 29.6 | 30.18 | 30.18 | +0.58 (+1.96%) | 2,106,234 |
| 14 Jun 2017 | CNY | 29.6 | 29.9 | 29.3 | 29.6 | 29.6 | -0.14 (-0.47%) | 1,096,185 |
| 13 Jun 2017 | CNY | 28.5 | 29.9 | 28.43 | 29.74 | 29.74 | +0.83 (+2.87%) | 1,443,152 |
| 12 Jun 2017 | CNY | 30.15 | 30.16 | 28.81 | 28.91 | 28.91 | -1.75 (-5.71%) | 2,151,475 |
| 9 Jun 2017 | CNY | 30.35 | 30.72 | 30.1 | 30.66 | 30.66 | +0.46 (+1.52%) | 1,742,573 |
| 8 Jun 2017 | CNY | 30.71 | 30.96 | 30.06 | 30.2 | 30.2 | -0.54 (-1.76%) | 2,400,404 |
| 7 Jun 2017 | CNY | 29.7 | 30.99 | 29.61 | 30.74 | 30.74 | +1.04 (+3.50%) | 2,598,171 |
| 6 Jun 2017 | CNY | 29.52 | 29.93 | 29.29 | 29.7 | 29.7 | -0.18 (-0.60%) | 1,580,060 |
| 5 Jun 2017 | CNY | 30.3 | 30.78 | 29.85 | 29.88 | 29.88 | +0.32 (+1.08%) | 2,349,221 |
| 2 Jun 2017 | CNY | 28.75 | 29.86 | 28.2 | 29.56 | 29.56 | +0.8 (+2.78%) | 1,997,422 |
| 1 Jun 2017 | CNY | 30.17 | 30.57 | 28.68 | 28.76 | 28.76 | -1.93 (-6.29%) | 2,521,610 |
| 31 May 2017 | CNY | 32 | 32.5 | 30.61 | 30.69 | 30.69 | +0.09 (+0.29%) | 3,560,339 |
| 26 May 2017 | CNY | 29.8 | 30.98 | 29.75 | 30.6 | 30.6 | +0.8 (+2.68%) | 3,407,651 |
| 25 May 2017 | CNY | 29.7 | 30.18 | 28.51 | 29.8 | 29.8 | -0.14 (-0.47%) | 2,958,615 |
| 24 May 2017 | CNY | 29.25 | 30.05 | 29.01 | 29.94 | 29.94 | +0.43 (+1.46%) | 2,463,390 |
| 23 May 2017 | CNY | 30.85 | 31.11 | 29.23 | 29.51 | 29.51 | -1.73 (-5.54%) | 3,628,307 |
| 22 May 2017 | CNY | 33.49 | 33.93 | 31.1 | 31.24 | 31.24 | -1.98 (-5.96%) | 3,669,915 |
| 19 May 2017 | CNY | 33.86 | 34.11 | 33.15 | 33.22 | 33.22 | -0.68 (-2.01%) | 2,071,065 |
| 18 May 2017 | CNY | 34.42 | 34.9 | 33.8 | 33.9 | 33.9 | -1.19 (-3.39%) | 2,880,251 |
| 17 May 2017 | CNY | 34.81 | 35.55 | 34.59 | 35.09 | 35.09 | +0.33 (+0.95%) | 4,354,948 |
| 16 May 2017 | CNY | 33.9 | 34.78 | 32.89 | 34.76 | 34.76 | +0.81 (+2.39%) | 3,923,075 |
| 15 May 2017 | CNY | 34.6 | 34.79 | 33.9 | 33.95 | 33.95 | -0.75 (-2.16%) | 3,015,184 |
| 12 May 2017 | CNY | 34.28 | 35 | 33.5 | 34.7 | 34.7 | +0.09 (+0.26%) | 4,595,467 |
| 11 May 2017 | CNY | 33.4 | 34.8 | 32.79 | 34.61 | 34.61 | +0.6 (+1.76%) | 4,622,039 |
| 10 May 2017 | CNY | 36.6 | 36.8 | 33.8 | 34.01 | 34.01 | -2.78 (-7.56%) | 5,771,565 |
| 9 May 2017 | CNY | 35.26 | 37.37 | 35.24 | 36.79 | 36.79 | +1.29 (+3.63%) | 5,057,049 |
