| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | CNY | 22.5 | 22.6735 | 22.4643 | 22.5765 | 22.5765 | -0.245 (-1.07%) | 1,205,474 |
| 5 Jun 2017 | CNY | 22.7551 | 23.0051 | 22.6633 | 22.8214 | 22.8214 | +0.245 (+1.08%) | 2,082,668 |
| 2 Jun 2017 | CNY | 21.9541 | 22.6837 | 21.8878 | 22.5765 | 22.5765 | +0.444 (+2.01%) | 2,528,284 |
| 1 Jun 2017 | CNY | 22.7551 | 22.898 | 21.7245 | 22.1327 | 22.1327 | -0.837 (-3.64%) | 3,948,514 |
| 31 May 2017 | CNY | 23.7245 | 23.898 | 22.9592 | 22.9694 | 22.9694 | -0.173 (-0.75%) | 3,703,220 |
| 26 May 2017 | CNY | 22.9337 | 23.3418 | 22.7857 | 23.1429 | 23.1429 | +0.092 (+0.40%) | 2,521,632 |
| 25 May 2017 | CNY | 23.3674 | 23.3674 | 22.551 | 23.051 | 23.051 | -0.046 (-0.20%) | 4,062,476 |
| 24 May 2017 | CNY | 22.2449 | 23.1071 | 22.0918 | 23.0969 | 23.0969 | +0.786 (+3.52%) | 4,152,263 |
| 23 May 2017 | CNY | 22.7449 | 22.7449 | 22.1735 | 22.3112 | 22.3112 | -0.531 (-2.32%) | 3,096,406 |
| 22 May 2017 | CNY | 23.5357 | 23.9031 | 22.6786 | 22.8418 | 22.8418 | -0.857 (-3.62%) | 4,092,327 |
| 19 May 2017 | CNY | 23.6633 | 23.9592 | 23.5255 | 23.699 | 23.699 | +0.071 (+0.30%) | 2,341,188 |
| 18 May 2017 | CNY | 23.9286 | 24.1582 | 23.6225 | 23.6276 | 23.6276 | -0.418 (-1.74%) | 2,923,916 |
| 17 May 2017 | CNY | 24.1327 | 24.5918 | 23.9796 | 24.0459 | 24.0459 | -0.265 (-1.09%) | 3,970,960 |
| 16 May 2017 | CNY | 23.6633 | 24.4388 | 23.6633 | 24.3112 | 24.3112 | +0.51 (+2.14%) | 4,407,728 |
| 15 May 2017 | CNY | 24.3112 | 24.3112 | 23.7908 | 23.801 | 23.801 | -0.464 (-1.91%) | 3,620,529 |
| 12 May 2017 | CNY | 24.0561 | 24.3776 | 23.8571 | 24.2653 | 24.2653 | +0.041 (+0.17%) | 4,998,113 |
| 11 May 2017 | CNY | 23.1633 | 24.2602 | 23.0102 | 24.2245 | 24.2245 | +0.842 (+3.60%) | 8,898,684 |
| 10 May 2017 | CNY | 23.4082 | 24.0408 | 23.3674 | 23.3827 | 23.3827 | -0.444 (-1.86%) | 4,951,879 |
| 9 May 2017 | CNY | 22.9898 | 23.8674 | 22.8674 | 23.8265 | 23.8265 | +0.663 (+2.86%) | 5,693,343 |
| 8 May 2017 | CNY | 23.1531 | 23.5255 | 22.9796 | 23.1633 | 23.1633 | +0.092 (+0.40%) | 3,554,244 |
| 5 May 2017 | CNY | 23.051 | 23.4694 | 22.9745 | 23.0714 | 23.0714 | -0.158 (-0.68%) | 2,664,719 |
| 4 May 2017 | CNY | 23.4031 | 23.5714 | 22.898 | 23.2296 | 23.2296 | -0.347 (-1.47%) | 3,415,790 |
| 3 May 2017 | CNY | 23.2653 | 23.75 | 23.1276 | 23.5765 | 23.5765 | +0.24 (+1.03%) | 4,514,622 |
| 2 May 2017 | CNY | 23.3725 | 23.8622 | 23.1174 | 23.3367 | 23.3367 | -0.031 (-0.13%) | 5,233,821 |
| 28 Apr 2017 | CNY | 23.2398 | 23.9286 | 23.1122 | 23.3674 | 23.3674 | +0.709 (+3.13%) | 8,683,932 |
| 27 Apr 2017 | CNY | 21.7347 | 22.6888 | 21.4796 | 22.6582 | 22.6582 | +0.658 (+2.99%) | 5,922,255 |
| 26 Apr 2017 | CNY | 22.0561 | 22.3061 | 21.4286 | 22 | 22 | -0.036 (-0.16%) | 4,886,203 |
| 25 Apr 2017 | CNY | 22.301 | 22.6327 | 21.9898 | 22.0357 | 22.0357 | -0.189 (-0.85%) | 3,360,817 |
| 24 Apr 2017 | CNY | 22.4286 | 22.449 | 21.6888 | 22.2245 | 22.2245 | -0.209 (-0.93%) | 3,802,694 |
| 21 Apr 2017 | CNY | 22.5969 | 22.8061 | 22.352 | 22.4337 | 22.4337 | -0.24 (-1.06%) | 2,686,530 |
