| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 26.4769 | 27.1462 | 26.2154 | 26.9923 | 26.9923 | +0.515 (+1.95%) | 4,231,159 |
| 27 Jun 2017 | CNY | 26.8539 | 27.0846 | 26.3154 | 26.4769 | 26.4769 | -0.354 (-1.32%) | 3,032,429 |
| 26 Jun 2017 | CNY | 26.8462 | 27.3077 | 26.5462 | 26.8308 | 26.8308 | +0.046 (+0.17%) | 3,124,420 |
| 23 Jun 2017 | CNY | 26.4615 | 26.9077 | 26.0769 | 26.7846 | 26.7846 | +0.408 (+1.55%) | 3,872,614 |
| 22 Jun 2017 | CNY | 27.4615 | 27.7615 | 26.2539 | 26.3769 | 26.3769 | -1.223 (-4.43%) | 3,632,276 |
| 21 Jun 2017 | CNY | 26.5385 | 27.6539 | 26.4923 | 27.6 | 27.6 | +0.8 (+2.99%) | 5,570,909 |
| 20 Jun 2017 | CNY | 26.9231 | 27.3 | 26.6231 | 26.8 | 26.8 | -0.339 (-1.25%) | 2,788,476 |
| 19 Jun 2017 | CNY | 27.3692 | 27.6769 | 26.5769 | 27.1385 | 27.1385 | -0.415 (-1.51%) | 5,523,329 |
| 16 Jun 2017 | CNY | 26.4308 | 27.5846 | 26.3385 | 27.5539 | 27.5539 | +0.946 (+3.56%) | 5,829,786 |
| 15 Jun 2017 | CNY | 25.5231 | 26.8769 | 25.5231 | 26.6077 | 26.6077 | +0.815 (+3.16%) | 6,810,753 |
| 14 Jun 2017 | CNY | 26 | 26 | 25.3077 | 25.7923 | 25.7923 | -0.231 (-0.89%) | 2,628,217 |
| 13 Jun 2017 | CNY | 24.7539 | 26.5077 | 24.4615 | 26.0231 | 26.0231 | +1.308 (+5.29%) | 5,655,863 |
| 12 Jun 2017 | CNY | 25.9385 | 26.1462 | 24.6231 | 24.7154 | 24.7154 | -1.954 (-7.33%) | 5,344,517 |
| 9 Jun 2017 | CNY | 25.4385 | 26.9462 | 25.4385 | 26.6692 | 26.6692 | +0.831 (+3.21%) | 7,047,440 |
| 8 Jun 2017 | CNY | 26.3077 | 26.6539 | 25.6154 | 25.8385 | 25.8385 | -0.715 (-2.69%) | 5,863,819 |
| 7 Jun 2017 | CNY | 26.0846 | 27.3077 | 25.9692 | 26.5539 | 26.5539 | +0.385 (+1.47%) | 9,994,358 |
| 6 Jun 2017 | CNY | 25 | 26.2308 | 24.6231 | 26.1692 | 26.1692 | +0.561 (+2.19%) | 4,319,949 |
| 5 Jun 2017 | CNY | 26.4462 | 26.7231 | 25.5308 | 25.6077 | 25.6077 | -0.485 (-1.86%) | 4,820,368 |
| 2 Jun 2017 | CNY | 24.2308 | 26.1308 | 24 | 26.0923 | 26.0923 | +1.246 (+5.02%) | 6,269,961 |
| 1 Jun 2017 | CNY | 24.1769 | 25.3154 | 23.4308 | 24.8462 | 24.8462 | -0.477 (-1.88%) | 7,370,131 |
| 31 May 2017 | CNY | 26.5385 | 27 | 24.9077 | 25.3231 | 25.3231 | -0.085 (-0.33%) | 9,772,010 |
| 26 May 2017 | CNY | 24.6923 | 25.9077 | 24.6385 | 25.4077 | 25.4077 | +0.462 (+1.85%) | 7,523,744 |
| 25 May 2017 | CNY | 23.7615 | 25.1539 | 22.7539 | 24.9462 | 24.9462 | +0.946 (+3.94%) | 8,212,295 |
| 24 May 2017 | CNY | 24 | 24.2 | 22.8308 | 24 | 24 | +0.054 (+0.22%) | 7,067,227 |
| 23 May 2017 | CNY | 24.7692 | 25.6846 | 23.5077 | 23.9462 | 23.9462 | -1.638 (-6.40%) | 7,047,873 |
| 22 May 2017 | CNY | 25.2308 | 26.3846 | 24.8615 | 25.5846 | 25.5846 | +0.438 (+1.74%) | 7,608,239 |
| 19 May 2017 | CNY | 25.8539 | 26.5308 | 24.6539 | 25.1462 | 25.1462 | -1.685 (-6.28%) | 10,383,638 |
| 18 May 2017 | CNY | 27.9231 | 28.4385 | 26.8308 | 26.8308 | 26.8308 | -2.985 (-10.01%) | 15,260,750 |
| 17 May 2017 | CNY | 27.7539 | 31.3077 | 26.9846 | 29.8154 | 29.8154 | +1.3 (+4.56%) | 22,112,355 |
| 16 May 2017 | CNY | 28.5154 | 28.5154 | 27.4846 | 28.5154 | 28.5154 | +2.592 (+10.00%) | 21,308,541 |
