| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | CNY | 34.9898 | 35.3061 | 34.0408 | 34.6174 | 34.6174 | -0.561 (-1.60%) | 10,469,804 |
| 13 Jun 2017 | CNY | 34.0969 | 35.4337 | 34.0867 | 35.1786 | 35.1786 | +0.684 (+1.98%) | 13,088,388 |
| 12 Jun 2017 | CNY | 32.6735 | 35.2449 | 31.5816 | 34.4949 | 34.4949 | +1.383 (+4.18%) | 16,875,247 |
| 9 Jun 2017 | CNY | 32.9082 | 33.4439 | 32.449 | 33.1122 | 33.1122 | -0.189 (-0.57%) | 10,997,810 |
| 8 Jun 2017 | CNY | 32.2194 | 34.3367 | 32.2194 | 33.301 | 33.301 | +0.546 (+1.67%) | 15,655,737 |
| 7 Jun 2017 | CNY | 30.8725 | 33.9082 | 30.852 | 32.7551 | 32.7551 | +1.929 (+6.26%) | 18,797,519 |
| 6 Jun 2017 | CNY | 30.2551 | 30.8929 | 29.9796 | 30.8265 | 30.8265 | +0.225 (+0.73%) | 11,200,988 |
| 5 Jun 2017 | CNY | 28.9286 | 31.3776 | 28.5714 | 30.602 | 30.602 | +2.046 (+7.16%) | 15,853,965 |
| 2 Jun 2017 | CNY | 25.9694 | 28.5561 | 25.9694 | 28.5561 | 28.5561 | +2.597 (+10.00%) | 12,665,970 |
| 1 Jun 2017 | CNY | 27.551 | 28 | 25.8163 | 25.9592 | 25.9592 | -2.168 (-7.71%) | 10,312,104 |
| 31 May 2017 | CNY | 29.8469 | 30.551 | 28.0153 | 28.1276 | 28.1276 | -0.959 (-3.30%) | 10,380,432 |
| 26 May 2017 | CNY | 28.8827 | 29.8214 | 28.8776 | 29.0867 | 29.0867 | -0.158 (-0.54%) | 8,240,682 |
| 25 May 2017 | CNY | 27.8827 | 29.6633 | 27.1429 | 29.2449 | 29.2449 | +1.179 (+4.20%) | 12,295,860 |
| 24 May 2017 | CNY | 27.148 | 28.5102 | 27.148 | 28.0663 | 28.0663 | +0.673 (+2.46%) | 9,916,347 |
| 23 May 2017 | CNY | 29.8878 | 30.0714 | 27.2347 | 27.3929 | 27.3929 | -2.551 (-8.52%) | 12,529,084 |
| 22 May 2017 | CNY | 29.9898 | 30.3571 | 29.3674 | 29.9439 | 29.9439 | -0.015 (-0.05%) | 9,137,041 |
| 19 May 2017 | CNY | 32.7959 | 33.102 | 29.699 | 29.9592 | 29.9592 | -2.837 (-8.65%) | 14,646,803 |
| 18 May 2017 | CNY | 31.8878 | 33.602 | 31.7347 | 32.7959 | 32.7959 | +0.602 (+1.87%) | 9,856,183 |
| 17 May 2017 | CNY | 33.2704 | 34.4796 | 32.0816 | 32.1939 | 32.1939 | -1.393 (-4.15%) | 13,106,998 |
| 16 May 2017 | CNY | 33.7041 | 34.1122 | 32.4235 | 33.5867 | 33.5867 | -0.617 (-1.81%) | 12,324,919 |
| 15 May 2017 | CNY | 33.1633 | 35.2704 | 32.9082 | 34.2041 | 34.2041 | +0.964 (+2.90%) | 11,626,057 |
| 12 May 2017 | CNY | 31.6122 | 33.6684 | 31.1378 | 33.2398 | 33.2398 | +1.541 (+4.86%) | 13,205,725 |
| 11 May 2017 | CNY | 29.0867 | 32.1122 | 28.8367 | 31.699 | 31.699 | +2.505 (+8.58%) | 16,480,636 |
| 10 May 2017 | CNY | 29.0204 | 30.2959 | 28.8265 | 29.1939 | 29.1939 | +0.199 (+0.69%) | 13,231,266 |
| 9 May 2017 | CNY | 26.6225 | 29.2398 | 26.6122 | 28.9949 | 28.9949 | +2.214 (+8.27%) | 12,854,636 |
| 8 May 2017 | CNY | 26.7092 | 27.6786 | 26.6225 | 26.7806 | 26.7806 | -0.138 (-0.51%) | 8,993,891 |
| 5 May 2017 | CNY | 27.7959 | 28.051 | 26.8622 | 26.9184 | 26.9184 | -1.291 (-4.58%) | 12,295,524 |
| 4 May 2017 | CNY | 29.0816 | 29.4847 | 28.102 | 28.2092 | 28.2092 | -1.092 (-3.73%) | 9,951,531 |
| 3 May 2017 | CNY | 28.9796 | 29.4745 | 28.3725 | 29.301 | 29.301 | +0.25 (+0.86%) | 10,647,850 |
| 2 May 2017 | CNY | 27.148 | 29.0918 | 27.1429 | 29.051 | 29.051 | +1.816 (+6.67%) | 12,001,040 |
