| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | CNY | 43.88 | 43.88 | 42.77 | 43.02 | 30.7286 | -1 (-2.27%) | 1,318,944 |
| 27 Jun 2017 | CNY | 44.18 | 45 | 43.8 | 44.02 | 31.4429 | -0.12 (-0.27%) | 1,359,985 |
| 26 Jun 2017 | CNY | 43.2 | 44.33 | 43.06 | 44.14 | 31.5286 | +0.74 (+1.71%) | 1,583,311 |
| 23 Jun 2017 | CNY | 44.33 | 44.82 | 42.61 | 43.4 | 31 | -1.2 (-2.69%) | 2,661,203 |
| 22 Jun 2017 | CNY | 46.26 | 46.26 | 44.52 | 44.6 | 31.8571 | -1.83 (-3.94%) | 2,841,104 |
| 21 Jun 2017 | CNY | 46.2 | 47.2 | 45.75 | 46.43 | 33.1643 | -0.1 (-0.21%) | 2,047,489 |
| 20 Jun 2017 | CNY | 46.8 | 47.8 | 46.36 | 46.53 | 33.2357 | +0.03 (+0.06%) | 2,796,160 |
| 19 Jun 2017 | CNY | 47.01 | 47.2 | 46.11 | 46.5 | 33.2143 | -0.78 (-1.65%) | 2,540,146 |
| 16 Jun 2017 | CNY | 47 | 48.3 | 46.58 | 47.28 | 33.7714 | +0.4 (+0.85%) | 4,071,288 |
| 15 Jun 2017 | CNY | 45.1 | 49.66 | 45.1 | 46.88 | 33.4857 | +1.49 (+3.28%) | 6,011,462 |
| 14 Jun 2017 | CNY | 46.44 | 46.47 | 44.42 | 45.39 | 32.4214 | -1.3 (-2.78%) | 3,573,276 |
| 13 Jun 2017 | CNY | 45.34 | 47.57 | 45.32 | 46.69 | 33.35 | +0.83 (+1.81%) | 3,665,091 |
| 12 Jun 2017 | CNY | 48.11 | 48.52 | 45.61 | 45.86 | 32.7571 | -4.14 (-8.28%) | 6,528,379 |
| 9 Jun 2017 | CNY | 49.62 | 51.17 | 49.49 | 50 | 35.7143 | -0.48 (-0.95%) | 5,309,889 |
| 8 Jun 2017 | CNY | 53.35 | 53.49 | 50.13 | 50.48 | 36.0571 | -4.45 (-8.10%) | 10,328,218 |
| 7 Jun 2017 | CNY | 52.02 | 57 | 51.28 | 54.93 | 39.2357 | +1.92 (+3.62%) | 12,662,673 |
| 6 Jun 2017 | CNY | 52.11 | 54.58 | 51.16 | 53.01 | 37.8643 | -1.21 (-2.23%) | 11,410,669 |
| 5 Jun 2017 | CNY | 57.4 | 58.81 | 54 | 54.22 | 38.7286 | +0.76 (+1.42%) | 9,855,938 |
| 2 Jun 2017 | CNY | 49.4 | 53.46 | 48.25 | 53.46 | 38.1857 | +4.86 (+10%) | 13,615,568 |
| 1 Jun 2017 | CNY | 48.6 | 48.6 | 48.6 | 48.6 | 34.7143 | +4.42 (+10.00%) | 300,419 |
| 31 May 2017 | CNY | 44.18 | 44.18 | 44.18 | 44.18 | 31.5571 | +4.02 (+10.01%) | 57,624 |
| 26 May 2017 | CNY | 40.16 | 40.16 | 40.16 | 40.16 | 28.6857 | +3.65 (+10.00%) | 48,064 |
| 25 May 2017 | CNY | 36.51 | 36.51 | 36.51 | 36.51 | 26.0786 | +3.32 (+10.00%) | 11,800 |
| 24 May 2017 | CNY | 33.19 | 33.19 | 33.19 | 33.19 | 23.7071 | +3.02 (+10.01%) | 6,000 |
| 23 May 2017 | CNY | 30.17 | 30.17 | 30.17 | 30.17 | 21.55 | +2.74 (+9.99%) | 4,200 |
| 22 May 2017 | CNY | 22.86 | 27.43 | 22.86 | 27.43 | 19.5929 | 0.0 (0.0%) | 6,892 |
