| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2017 | CNY | 34.2602 | 34.7959 | 33.4541 | 34.1225 | 34.1225 | -0.204 (-0.59%) | 2,397,513 |
| 15 Jun 2017 | CNY | 33.7143 | 34.8622 | 33.6786 | 34.3265 | 34.3265 | +0.444 (+1.31%) | 3,173,814 |
| 14 Jun 2017 | CNY | 34.0306 | 34.5255 | 33.7755 | 33.8827 | 33.8827 | -0.122 (-0.36%) | 1,986,781 |
| 13 Jun 2017 | CNY | 33.1633 | 34.3827 | 33.1633 | 34.0051 | 34.0051 | +0.791 (+2.38%) | 2,063,317 |
| 12 Jun 2017 | CNY | 34.0051 | 34.0255 | 33.0867 | 33.2143 | 33.2143 | -1.27 (-3.68%) | 2,592,770 |
| 9 Jun 2017 | CNY | 34.2857 | 34.6837 | 33.5969 | 34.4847 | 34.4847 | -0.301 (-0.87%) | 3,091,656 |
| 8 Jun 2017 | CNY | 33.9337 | 35.4337 | 33.9337 | 34.7857 | 34.7857 | +0.75 (+2.20%) | 6,594,723 |
| 7 Jun 2017 | CNY | 32.2449 | 34.4439 | 32.2449 | 34.0357 | 34.0357 | +1.423 (+4.36%) | 5,566,505 |
| 6 Jun 2017 | CNY | 33.2398 | 33.4184 | 31.898 | 32.6122 | 32.6122 | -1.245 (-3.68%) | 5,472,335 |
| 5 Jun 2017 | CNY | 34.5816 | 35.1378 | 33.7806 | 33.8571 | 33.8571 | -0.148 (-0.44%) | 4,853,889 |
| 2 Jun 2017 | CNY | 33.1378 | 34.6939 | 32.6786 | 34.0051 | 34.0051 | +0.464 (+1.38%) | 5,431,011 |
| 1 Jun 2017 | CNY | 34.7959 | 35.602 | 33.4796 | 33.5408 | 33.5408 | -2.168 (-6.07%) | 8,871,738 |
| 31 May 2017 | CNY | 38.9337 | 40.5 | 35.6122 | 35.7092 | 35.7092 | -2.582 (-6.74%) | 13,850,100 |
| 26 May 2017 | CNY | 38.2653 | 39.6429 | 37.2959 | 38.2908 | 38.2908 | -1.485 (-3.73%) | 11,233,391 |
| 25 May 2017 | CNY | 38.2653 | 40.3061 | 37.25 | 39.7755 | 39.7755 | +1.954 (+5.17%) | 12,594,779 |
| 24 May 2017 | CNY | 35.7143 | 38.5204 | 34.6939 | 37.8214 | 37.8214 | +0.918 (+2.49%) | 14,611,860 |
| 23 May 2017 | CNY | 35.4592 | 38.0102 | 34.6327 | 36.9031 | 36.9031 | +2.204 (+6.35%) | 17,795,281 |
| 22 May 2017 | CNY | 36.2245 | 36.2245 | 33.0102 | 34.699 | 34.699 | +1.75 (+5.31%) | 21,624,017 |
| 19 May 2017 | CNY | 32.949 | 32.949 | 32.949 | 32.949 | 32.949 | +2.995 (+10.00%) | 250,096 |
| 18 May 2017 | CNY | 29.9541 | 29.9541 | 29.9541 | 29.9541 | 29.9541 | +2.724 (+10.01%) | 90,165 |
| 17 May 2017 | CNY | 27.2296 | 27.2296 | 27.2296 | 27.2296 | 27.2296 | +2.474 (+10.00%) | 26,597 |
| 16 May 2017 | CNY | 24.7551 | 24.7551 | 24.7551 | 24.7551 | 24.7551 | +2.25 (+10.00%) | 9,604 |
| 15 May 2017 | CNY | 22.5051 | 22.5051 | 22.5051 | 22.5051 | 22.5051 | 0.0 (0.0%) | 5,292 |
