| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 30.65 | 29.71 | 30.4 | 29.74 | 29.74 | -1.27 (-4.10%) | 10,404,223 |
| 9 Jun 2017 | CNY | 31.18 | 29.1 | 29.87 | 31.01 | 31.01 | +0.84 (+2.78%) | 15,390,312 |
| 8 Jun 2017 | CNY | 30.85 | 29.81 | 30.44 | 30.17 | 30.17 | -0.75 (-2.43%) | 14,691,288 |
| 7 Jun 2017 | CNY | 31.38 | 28.82 | 28.85 | 30.92 | 30.92 | +2.12 (+7.36%) | 17,755,707 |
| 6 Jun 2017 | CNY | 29.12 | 27.95 | 28.61 | 28.8 | 28.8 | -0.55 (-1.87%) | 11,803,610 |
| 5 Jun 2017 | CNY | 31 | 29.2 | 29.8 | 29.35 | 29.35 | -0.1 (-0.34%) | 15,505,610 |
| 2 Jun 2017 | CNY | 29.87 | 27.41 | 27.65 | 29.45 | 29.45 | +1.2 (+4.25%) | 14,507,132 |
| 1 Jun 2017 | CNY | 30.5 | 28.1 | 29.9 | 28.25 | 28.25 | -2.88 (-9.25%) | 20,186,049 |
| 31 May 2017 | CNY | 35.35 | 30.71 | 33.97 | 31.13 | 31.13 | -1.99 (-6.01%) | 25,066,226 |
| 26 May 2017 | CNY | 34.88 | 32.38 | 33.99 | 33.12 | 33.12 | +0.78 (+2.41%) | 31,663,399 |
| 25 May 2017 | CNY | 32.34 | 29.03 | 29.06 | 32.34 | 32.34 | +2.94 (+10%) | 23,754,628 |
| 24 May 2017 | CNY | 29.95 | 27.04 | 27.96 | 29.4 | 29.4 | -0.64 (-2.13%) | 19,133,804 |
| 23 May 2017 | CNY | 31.76 | 29.31 | 30.55 | 30.04 | 30.04 | -0.45 (-1.48%) | 26,502,232 |
| 22 May 2017 | CNY | 30.49 | 28.6 | 28.88 | 30.49 | 30.49 | +2.77 (+9.99%) | 9,575,157 |
| 19 May 2017 | CNY | 28.34 | 27.13 | 27.67 | 27.72 | 27.72 | +0.01 (+0.04%) | 5,484,206 |
| 18 May 2017 | CNY | 28.83 | 27.63 | 28.2 | 27.71 | 27.71 | -1.22 (-4.22%) | 8,521,363 |
| 17 May 2017 | CNY | 30.5 | 28.86 | 28.9 | 28.93 | 28.93 | -0.13 (-0.45%) | 10,558,274 |
| 16 May 2017 | CNY | 29.2 | 27.06 | 27.75 | 29.06 | 29.06 | +1.16 (+4.16%) | 10,257,416 |
| 15 May 2017 | CNY | 28.6 | 27.72 | 28.2 | 27.9 | 27.9 | -0.44 (-1.55%) | 6,906,703 |
| 12 May 2017 | CNY | 28.8 | 27.27 | 27.5 | 28.34 | 28.34 | +0.83 (+3.02%) | 9,909,713 |
| 11 May 2017 | CNY | 27.56 | 25.89 | 26.02 | 27.51 | 27.51 | +1.11 (+4.20%) | 8,007,596 |
| 10 May 2017 | CNY | 27.93 | 26.3 | 27.26 | 26.4 | 26.4 | -0.86 (-3.15%) | 7,747,901 |
| 9 May 2017 | CNY | 27.69 | 26.5 | 26.7 | 27.26 | 27.26 | +0.45 (+1.68%) | 6,523,739 |
| 8 May 2017 | CNY | 29.19 | 26.76 | 28.7 | 26.81 | 26.81 | -2.17 (-7.49%) | 9,761,705 |
| 5 May 2017 | CNY | 30.96 | 28.88 | 30.3 | 28.98 | 28.98 | -2.2 (-7.06%) | 10,705,730 |
| 4 May 2017 | CNY | 32.48 | 30.51 | 30.6 | 31.18 | 31.18 | +0.07 (+0.23%) | 14,028,077 |
| 3 May 2017 | CNY | 32.57 | 30.29 | 31.6 | 31.11 | 31.11 | -0.86 (-2.69%) | 14,735,718 |
| 2 May 2017 | CNY | 32.54 | 31.2 | 31.31 | 31.97 | 31.97 | +0.66 (+2.11%) | 13,020,831 |
| 28 Apr 2017 | CNY | 31.97 | 29.78 | 30.9 | 31.31 | 31.31 | -0.23 (-0.73%) | 14,849,092 |
| 27 Apr 2017 | CNY | 32.55 | 29.08 | 29.25 | 31.54 | 31.54 | +1.95 (+6.59%) | 21,695,650 |
